Skip to main content

Jack Henry & Assoc (NQ: JKHY )

173.73 +1.47 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 15.30 15.53 15.16 15.45 442,728 +0.14(+0.92%)
Feb 26, 2004 15.27 15.38 15.12 15.31 277,381 +0.06(+0.38%)
Feb 25, 2004 15.13 15.27 14.99 15.25 355,071 +0.21(+1.38%)
Feb 24, 2004 14.81 15.13 14.74 15.04 543,354 +0.17(+1.18%)
Feb 23, 2004 14.92 15.20 14.82 14.87 486,917 -0.17(-1.16%)
Feb 20, 2004 15.07 15.22 14.88 15.04 399,861 -0.07(-0.50%)
Feb 19, 2004 15.58 15.76 15.08 15.12 306,199 -0.53(-3.41%)
Feb 18, 2004 15.82 15.83 15.57 15.65 399,140 -0.15(-0.95%)
Feb 17, 2004 15.59 15.82 15.41 15.80 414,030 +0.56(+3.66%)
Feb 13, 2004 15.86 15.90 15.22 15.24 417,152 -0.60(-3.79%)
Feb 12, 2004 15.82 15.96 15.68 15.84 424,477 -0.17(-1.09%)
Feb 11, 2004 15.83 16.03 15.67 16.01 456,898 +0.02(+0.16%)
Feb 10, 2004 15.76 16.01 15.68 15.99 484,876 +0.25(+1.59%)
Feb 09, 2004 15.49 15.95 15.35 15.74 717,708 +0.36(+2.33%)
Feb 06, 2004 15.07 15.45 15.02 15.38 557,523 +0.19(+1.26%)
Feb 05, 2004 15.25 15.32 14.89 15.19 521,500 -0.02(-0.11%)
Feb 04, 2004 15.31 15.32 15.04 15.21 438,406 -0.09(-0.60%)
Feb 03, 2004 15.31 15.49 15.19 15.30 415,831 +0.06(+0.38%)
Feb 02, 2004 15.17 15.44 15.12 15.24 575,895 +0.03(+0.22%)
Jan 30, 2004 15.19 15.44 15.12 15.21 622,726 -0.20(-1.30%)
Jan 29, 2004 15.28 15.49 15.19 15.41 487,758 +0.17(+1.09%)
Jan 28, 2004 15.86 15.86 15.20 15.24 982,841 -0.48(-3.07%)
Jan 27, 2004 15.70 16.01 15.66 15.72 1,439,139 +0.02(+0.11%)
Jan 26, 2004 15.57 15.87 15.53 15.71 983,682 +0.07(+0.43%)
Jan 23, 2004 15.83 15.89 15.61 15.64 534,949 -0.16(-1.00%)
Jan 22, 2004 16.07 16.17 15.72 15.80 567,130 -0.23(-1.45%)
Jan 21, 2004 15.94 16.06 15.81 16.03 972,394 +0.17(+1.10%)
Jan 20, 2004 16.22 16.23 15.66 15.86 1,484,529 -0.39(-2.41%)
Jan 16, 2004 16.41 16.61 16.24 16.25 806,926 -0.16(-0.96%)
Jan 15, 2004 16.69 16.70 16.29 16.41 401,663 -0.21(-1.25%)
Jan 14, 2004 16.49 16.68 16.36 16.61 492,603 +0.18(+1.11%)
Jan 13, 2004 16.56 16.63 16.38 16.43 532,493 -0.14(-0.85%)
Jan 12, 2004 16.32 16.66 16.32 16.57 645,643 +0.19(+1.17%)
Jan 09, 2004 16.91 16.93 16.31 16.38 905,460 -0.43(-2.58%)
Jan 08, 2004 17.48 17.48 16.76 16.81 577,294 -0.17(-1.03%)
Jan 07, 2004 17.10 17.11 16.86 16.99 1,075,269 -0.08(-0.49%)
Jan 06, 2004 17.36 17.49 17.06 17.07 744,846 -0.33(-1.91%)
Jan 05, 2004 17.19 17.42 17.18 17.41 783,631 +0.22(+1.31%)
Jan 02, 2004 17.16 17.40 17.10 17.18 344,144 +0.04(+0.24%)
Dec 31, 2003 17.40 17.40 17.14 17.14 409,587 -0.22(-1.25%)
Dec 30, 2003 17.38 17.38 17.22 17.36 527,606 -0.05(-0.29%)
Dec 29, 2003 17.32 17.41 17.18 17.41 772,300 +0.21(+1.21%)
Dec 26, 2003 17.40 17.46 17.20 17.20 143,786 -0.20(-1.15%)
Dec 24, 2003 17.48 17.49 17.27 17.40 146,489 +0.03(+0.19%)
Dec 23, 2003 17.50 17.57 17.34 17.36 433,948 -0.11(-0.62%)
Dec 22, 2003 17.41 17.59 17.36 17.47 547,676 +0.09(+0.53%)
Dec 19, 2003 17.37 17.57 17.15 17.38 597,687 -0.19(-1.09%)
Dec 18, 2003 17.40 17.60 17.37 17.57 574,566 +0.08(+0.48%)
Dec 17, 2003 17.82 17.82 17.31 17.49 484,433 -0.22(-1.22%)
Dec 16, 2003 17.58 17.88 17.51 17.71 503,279 +0.17(+1.00%)
Dec 15, 2003 18.23 18.32 17.53 17.53 554,518 -0.57(-3.13%)
Dec 12, 2003 18.08 18.32 17.95 18.10 475,718 +0.19(+1.07%)
Dec 11, 2003 17.49 18.17 17.46 17.91 573,014 +0.42(+2.38%)
Dec 10, 2003 17.54 17.78 17.49 17.49 474,944 -0.12(-0.71%)
Dec 09, 2003 18.28 18.31 17.61 17.61 427,017 -0.68(-3.73%)
Dec 08, 2003 17.71 18.31 17.71 18.30 497,057 +0.59(+3.34%)
Dec 05, 2003 17.86 17.88 17.49 17.71 519,060 -0.16(-0.89%)
Dec 04, 2003 18.25 18.35 17.85 17.86 748,765 -0.38(-2.10%)
Dec 03, 2003 17.71 18.25 17.63 18.25 734,508 +0.59(+3.35%)
Dec 02, 2003 17.70 17.70 17.45 17.66 439,509 +0.07(+0.43%)
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.