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 (%)
Oct 29, 2021 157.32 161.68 157.32 160.48 478,884 +2.54(+1.61%)
Oct 28, 2021 158.65 160.44 157.05 157.94 433,430 -0.82(-0.52%)
Oct 27, 2021 167.84 167.84 157.91 158.76 625,679 -9.01(-5.37%)
Oct 26, 2021 168.15 167.78 217,354 +0.00(+0.00%)
Oct 25, 2021 167.85 168.69 167.03 167.78 226,635 -0.18(-0.11%)
Oct 22, 2021 166.49 168.58 166.49 167.96 226,485 +1.93(+1.16%)
Oct 21, 2021 165.26 166.56 163.14 166.03 305,751 +1.12(+0.68%)
Oct 20, 2021 165.65 165.91 162.76 164.91 342,595 +0.13(+0.08%)
Oct 19, 2021 165.04 165.76 164.17 164.79 343,094 -0.10(-0.06%)
Oct 18, 2021 163.33 165.27 162.83 164.88 263,420 +0.95(+0.58%)
Oct 15, 2021 163.10 165.04 162.65 163.93 384,583 +2.00(+1.24%)
Oct 14, 2021 159.74 162.00 158.72 161.92 266,375 +3.03(+1.90%)
Oct 13, 2021 158.34 159.38 157.06 158.90 244,097 +1.01(+0.64%)
Oct 12, 2021 159.25 159.93 157.44 157.88 351,577 -0.99(-0.63%)
Oct 11, 2021 159.94 160.90 158.56 158.88 237,648 -1.20(-0.75%)
Oct 08, 2021 159.53 161.24 159.11 160.07 268,931 +1.32(+0.83%)
Oct 07, 2021 158.35 160.15 157.90 158.75 455,441 +1.45(+0.92%)
Oct 06, 2021 156.16 157.52 155.15 157.31 457,736 +0.37(+0.23%)
Oct 05, 2021 157.13 159.43 156.03 156.94 421,003 -0.31(-0.20%)
Oct 04, 2021 158.13 159.71 156.37 157.25 409,056 -1.81(-1.14%)
Oct 01, 2021 158.85 160.66 157.27 159.06 367,801 +0.92(+0.58%)
Sep 30, 2021 160.50 161.68 156.84 158.15 482,624 -2.02(-1.26%)
Sep 29, 2021 159.64 161.60 159.64 160.17 333,824 +0.72(+0.45%)
Sep 28, 2021 163.97 163.97 158.78 159.45 506,528 -5.01(-3.05%)
Sep 27, 2021 164.90 165.63 163.37 164.46 338,686 -0.74(-0.45%)
Sep 24, 2021 164.23 165.38 164.23 165.20 227,809 +0.97(+0.59%)
Sep 23, 2021 162.57 165.45 162.57 164.23 293,882 +1.55(+0.95%)
Sep 22, 2021 161.77 163.75 160.87 162.68 303,687 +0.90(+0.55%)
Sep 21, 2021 164.36 164.46 161.44 161.78 326,535 -1.52(-0.93%)
Sep 20, 2021 160.69 163.43 160.66 163.30 469,149 +0.63(+0.39%)
Sep 17, 2021 163.90 164.01 161.67 162.68 857,917 -1.98(-1.20%)
Sep 16, 2021 164.15 165.45 163.34 164.65 327,847 +0.87(+0.53%)
Sep 15, 2021 161.13 164.52 161.13 163.78 371,014 +2.70(+1.68%)
Sep 14, 2021 162.26 163.02 160.47 161.09 379,885 -1.28(-0.79%)
Sep 13, 2021 164.43 165.34 161.72 162.37 382,232 -0.58(-0.35%)
Sep 10, 2021 165.55 167.24 162.48 162.95 536,071 -2.13(-1.29%)
Sep 09, 2021 167.90 168.34 165.04 165.08 489,937 -1.96(-1.17%)
Sep 08, 2021 166.06 169.06 165.64 167.03 623,296 +0.71(+0.43%)
Sep 07, 2021 169.39 170.56 166.12 166.32 451,330 -2.63(-1.56%)
Sep 03, 2021 169.08 169.84 168.19 168.95 328,849 -0.47(-0.28%)
Sep 02, 2021 171.07 171.51 169.13 169.43 298,932 -1.03(-0.60%)
Sep 01, 2021 170.41 171.11 168.42 170.45 267,108 +0.88(+0.52%)
Aug 31, 2021 170.10 172.43 168.95 169.57 539,293 +0.06(+0.03%)
Aug 30, 2021 169.43 170.40 168.80 169.51 208,230 +0.38(+0.22%)
Aug 27, 2021 167.59 169.87 167.37 169.14 440,480 +1.90(+1.14%)
Aug 26, 2021 166.65 167.86 164.87 167.23 249,731 +0.48(+0.29%)
Aug 25, 2021 166.71 167.79 166.21 166.75 250,286 +0.23(+0.14%)
Aug 24, 2021 169.85 170.23 166.36 166.52 327,999 -3.18(-1.88%)
Aug 23, 2021 170.91 171.09 169.46 169.70 239,480 -0.59(-0.34%)
Aug 20, 2021 169.26 170.91 168.55 170.29 366,232 +0.81(+0.48%)
Aug 19, 2021 166.64 169.51 164.62 169.48 406,605 +3.76(+2.27%)
Aug 18, 2021 171.36 173.03 162.10 165.72 1,039,818 -5.96(-3.47%)
Aug 17, 2021 169.61 172.29 169.61 171.69 543,830 +0.81(+0.47%)
Aug 16, 2021 170.13 171.69 168.46 170.88 481,350 +0.60(+0.35%)
Aug 13, 2021 167.85 170.29 166.98 170.28 248,127 +2.70(+1.61%)
Aug 12, 2021 167.37 168.40 163.52 167.58 374,064 +0.58(+0.34%)
Aug 11, 2021 166.44 167.52 166.22 167.00 262,167 +1.41(+0.85%)
Aug 10, 2021 165.97 166.90 164.12 165.59 254,048 -0.61(-0.36%)
Aug 09, 2021 167.85 168.43 166.12 166.19 259,541 -1.04(-0.62%)
Aug 06, 2021 166.82 168.20 166.44 167.23 325,280 +0.47(+0.28%)
Aug 05, 2021 167.07 167.52 165.77 166.76 312,686 -0.12(-0.07%)
Aug 04, 2021 168.95 169.17 166.56 166.89 282,546 -2.15(-1.27%)
Aug 03, 2021 168.40 169.57 166.89 169.04 443,285 +1.21(+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.