Skip to main content

Jack Henry & Assoc (NQ: JKHY )

164.68 +3.53 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 156.51 160.27 155.86 160.11 942,972 +3.60(+2.30%)
Apr 27, 2023 152.82 156.81 152.34 156.51 840,857 +4.80(+3.17%)
Apr 26, 2023 151.75 153.37 150.96 151.71 573,927 -1.15(-0.75%)
Apr 25, 2023 154.76 154.76 152.05 152.85 711,875 -2.52(-1.62%)
Apr 24, 2023 154.52 157.42 154.04 155.37 1,031,819 +1.30(+0.85%)
Apr 21, 2023 153.48 155.31 152.95 154.07 813,103 +1.18(+0.77%)
Apr 20, 2023 150.23 153.21 150.15 152.89 660,033 +1.95(+1.29%)
Apr 19, 2023 151.45 151.93 150.12 150.94 800,527 -0.58(-0.38%)
Apr 18, 2023 153.57 153.57 149.89 151.52 762,779 -2.36(-1.54%)
Apr 17, 2023 150.87 154.04 150.05 153.88 989,344 +2.97(+1.97%)
Apr 14, 2023 154.93 155.48 149.17 150.91 1,142,113 -4.26(-2.75%)
Apr 13, 2023 148.62 155.76 148.62 155.18 1,198,097 +6.58(+4.43%)
Apr 12, 2023 151.26 153.17 148.44 148.60 792,855 -1.76(-1.17%)
Apr 11, 2023 146.28 150.59 145.59 150.35 827,611 +4.58(+3.14%)
Apr 10, 2023 145.87 146.17 144.58 145.78 553,469 +0.11(+0.07%)
Apr 06, 2023 144.26 146.35 144.18 145.67 465,373 +1.41(+0.98%)
Apr 05, 2023 145.72 146.74 143.92 144.26 513,907 -1.61(-1.10%)
Apr 04, 2023 147.59 147.72 144.84 145.87 463,429 -1.74(-1.18%)
Apr 03, 2023 147.21 148.36 146.23 147.61 600,186 -0.13(-0.09%)
Mar 31, 2023 145.93 148.21 145.78 147.74 586,666 +2.69(+1.85%)
Mar 30, 2023 146.34 146.63 143.95 145.05 964,352 -0.53(-0.36%)
Mar 29, 2023 147.35 147.64 144.74 145.58 646,294 -1.18(-0.80%)
Mar 28, 2023 146.11 147.03 145.46 146.76 500,246 +0.28(+0.19%)
Mar 27, 2023 145.53 147.39 144.76 146.47 544,215 +2.15(+1.49%)
Mar 24, 2023 142.70 144.71 141.57 144.33 384,154 +0.55(+0.38%)
Mar 23, 2023 144.59 146.01 142.87 143.78 552,621 -0.86(-0.60%)
Mar 22, 2023 148.28 149.41 144.60 144.64 503,470 -4.52(-3.03%)
Mar 21, 2023 150.21 150.89 147.48 149.16 674,055 +0.16(+0.11%)
Mar 20, 2023 143.92 149.63 143.91 149.00 848,435 +5.44(+3.79%)
Mar 17, 2023 145.82 147.05 143.16 143.56 1,705,955 -1.62(-1.11%)
Mar 16, 2023 141.90 146.23 139.58 145.18 1,202,458 +2.60(+1.82%)
Mar 15, 2023 139.67 144.95 138.47 142.58 1,375,732 +3.60(+2.59%)
Mar 14, 2023 141.58 144.18 136.78 138.98 1,620,854 +0.51(+0.37%)
Mar 13, 2023 152.78 153.20 136.52 138.47 3,369,621 -16.48(-10.63%)
Mar 10, 2023 159.04 159.91 154.42 154.95 651,115 -4.64(-2.90%)
Mar 09, 2023 161.54 162.00 159.54 159.59 371,457 -1.43(-0.89%)
Mar 08, 2023 160.03 162.01 159.80 161.02 484,520 +0.61(+0.38%)
Mar 07, 2023 161.08 162.35 159.72 160.41 500,194 -0.53(-0.33%)
Mar 06, 2023 162.67 163.47 160.90 160.94 498,456 -1.32(-0.81%)
Mar 03, 2023 162.19 162.96 161.22 162.26 454,058 +0.20(+0.13%)
Mar 02, 2023 159.46 162.08 159.06 162.05 363,087 +1.87(+1.16%)
Mar 01, 2023 159.76 160.36 158.35 160.19 312,227 -0.29(-0.18%)
Feb 28, 2023 161.57 162.52 160.47 160.48 530,205 -1.47(-0.91%)
Feb 27, 2023 162.48 162.68 160.98 161.96 469,374 +0.48(+0.30%)
Feb 24, 2023 161.14 162.43 159.07 161.48 500,445 -1.27(-0.78%)
Feb 23, 2023 161.88 163.00 161.34 162.75 403,568 +0.42(+0.26%)
Feb 22, 2023 163.18 163.35 161.16 162.33 434,596 -0.44(-0.27%)
Feb 21, 2023 164.27 164.54 162.61 162.77 429,684 -2.37(-1.43%)
Feb 17, 2023 160.85 165.22 160.31 165.13 745,938 +3.75(+2.32%)
Feb 16, 2023 162.94 164.20 161.34 161.38 539,987 -3.19(-1.94%)
Feb 15, 2023 161.84 164.83 161.72 164.57 570,630 +1.83(+1.12%)
Feb 14, 2023 165.87 167.23 162.72 162.75 566,894 -3.89(-2.33%)
Feb 13, 2023 167.19 168.17 166.39 166.64 829,240 +0.13(+0.08%)
Feb 10, 2023 163.45 166.69 162.93 166.51 676,503 +2.79(+1.71%)
Feb 09, 2023 161.65 166.63 161.23 163.72 933,810 +2.94(+1.83%)
Feb 08, 2023 163.18 165.62 159.82 160.77 1,646,805 -16.53(-9.32%)
Feb 07, 2023 172.54 178.08 172.54 177.31 531,091 +3.68(+2.12%)
Feb 06, 2023 175.66 176.41 173.37 173.62 455,956 -2.94(-1.67%)
Feb 03, 2023 176.53 177.07 173.86 176.56 455,804 -1.73(-0.97%)
Feb 02, 2023 177.33 179.97 176.73 178.29 475,650 +1.28(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.