Skip to main content

Jack Henry & Assoc (NQ: JKHY )

172.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 144.89 146.93 141.03 144.86 1,234,263 -2.27(-1.54%)
Feb 27, 2020 150.16 153.26 146.82 147.13 720,213 -5.71(-3.74%)
Feb 26, 2020 156.59 157.35 152.78 152.84 632,340 -3.05(-1.95%)
Feb 25, 2020 160.62 160.96 155.55 155.89 774,145 -3.98(-2.49%)
Feb 24, 2020 157.57 161.19 157.14 159.87 478,245 -2.93(-1.80%)
Feb 21, 2020 165.40 165.40 161.93 162.80 439,914 -3.28(-1.98%)
Feb 20, 2020 165.70 166.54 163.86 166.09 407,817 +0.61(+0.37%)
Feb 19, 2020 165.42 165.77 163.76 165.48 537,357 +0.91(+0.56%)
Feb 18, 2020 163.38 165.79 162.97 164.56 687,772 +0.74(+0.45%)
Feb 14, 2020 161.04 163.92 160.63 163.82 369,116 +2.98(+1.85%)
Feb 13, 2020 160.35 161.83 160.18 160.84 578,571 -0.16(-0.10%)
Feb 12, 2020 160.44 161.10 158.17 161.00 452,739 +0.95(+0.59%)
Feb 11, 2020 161.34 161.64 159.56 160.05 448,230 -0.25(-0.15%)
Feb 10, 2020 157.36 160.62 156.97 160.30 369,549 +2.94(+1.87%)
Feb 07, 2020 156.31 158.10 155.69 157.36 588,233 +1.04(+0.66%)
Feb 06, 2020 157.33 157.78 154.93 156.32 984,425 +0.21(+0.13%)
Feb 05, 2020 153.68 156.93 152.40 156.11 1,005,497 +9.72(+6.64%)
Feb 04, 2020 145.75 147.88 145.46 146.39 523,418 +1.70(+1.18%)
Feb 03, 2020 143.91 145.57 143.62 144.69 417,052 +2.32(+1.63%)
Jan 31, 2020 145.65 145.65 142.09 142.36 865,964 -3.36(-2.31%)
Jan 30, 2020 141.43 145.90 141.43 145.72 546,744 +3.30(+2.32%)
Jan 29, 2020 142.38 143.40 142.31 142.42 353,937 -0.43(-0.30%)
Jan 28, 2020 142.55 143.86 141.66 142.85 854,899 +0.96(+0.68%)
Jan 27, 2020 141.90 142.89 141.12 141.89 378,992 -2.10(-1.46%)
Jan 24, 2020 145.13 146.07 143.17 143.99 439,599 -1.10(-0.76%)
Jan 23, 2020 142.82 145.25 141.69 145.09 431,969 +2.64(+1.85%)
Jan 22, 2020 143.33 144.04 142.38 142.46 369,327 +0.03(+0.02%)
Jan 21, 2020 141.67 143.58 141.67 142.43 308,692 +0.13(+0.09%)
Jan 17, 2020 142.27 142.74 141.72 142.30 292,436 +0.19(+0.13%)
Jan 16, 2020 142.50 143.07 141.45 142.10 340,048 +0.59(+0.42%)
Jan 15, 2020 139.95 142.19 139.58 141.51 459,663 +1.50(+1.07%)
Jan 14, 2020 140.12 140.50 138.63 140.01 409,874 -0.11(-0.08%)
Jan 13, 2020 138.79 140.48 138.75 140.12 353,634 +1.60(+1.15%)
Jan 10, 2020 141.83 141.96 138.38 138.53 353,465 -2.96(-2.09%)
Jan 09, 2020 140.39 141.51 140.36 141.49 326,858 +1.82(+1.30%)
Jan 08, 2020 139.98 140.65 139.33 139.67 481,616 +0.22(+0.16%)
Jan 07, 2020 139.36 139.92 138.66 139.45 336,836 -0.24(-0.17%)
Jan 06, 2020 137.96 139.76 137.57 139.69 255,276 +0.96(+0.69%)
Jan 03, 2020 138.41 139.01 137.76 138.73 215,965 -0.16(-0.12%)
Jan 02, 2020 139.44 139.74 138.33 138.89 468,925 +0.21(+0.15%)
Dec 31, 2019 138.19 138.80 137.94 138.68 289,179 +0.27(+0.19%)
Dec 30, 2019 139.70 139.70 137.94 138.41 224,783 -1.16(-0.83%)
Dec 27, 2019 139.26 139.94 138.33 139.57 282,247 +0.48(+0.34%)
Dec 26, 2019 139.38 139.53 138.61 139.10 176,577 -0.29(-0.21%)
Dec 24, 2019 139.41 139.76 138.75 139.39 70,062 +0.09(+0.07%)
Dec 23, 2019 139.96 140.18 139.18 139.30 287,320 -0.48(-0.34%)
Dec 20, 2019 139.96 140.65 138.23 139.77 576,889 +0.69(+0.50%)
Dec 19, 2019 138.60 139.66 137.50 139.08 359,098 +0.30(+0.21%)
Dec 18, 2019 140.53 140.68 138.66 138.78 292,749 -1.14(-0.82%)
Dec 17, 2019 139.79 140.74 139.27 139.93 434,648 +0.57(+0.41%)
Dec 16, 2019 139.74 140.57 139.00 139.35 432,126 +0.50(+0.36%)
Dec 13, 2019 139.68 140.25 138.60 138.86 552,519 -0.88(-0.63%)
Dec 12, 2019 138.47 139.99 137.93 139.74 452,322 +1.19(+0.86%)
Dec 11, 2019 138.45 139.47 137.53 138.55 632,985 -3.02(-2.13%)
Dec 10, 2019 141.31 142.22 141.07 141.57 330,964 -0.15(-0.11%)
Dec 09, 2019 143.37 143.99 141.69 141.72 272,532 -1.69(-1.18%)
Dec 06, 2019 144.36 144.63 143.21 143.42 259,978 -0.07(-0.05%)
Dec 05, 2019 144.36 144.36 142.89 143.49 283,151 -0.36(-0.25%)
Dec 04, 2019 142.61 144.28 141.55 143.85 412,858 +0.91(+0.63%)
Dec 03, 2019 143.24 144.68 142.22 142.94 374,003 -0.28(-0.19%)
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.