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 28, 2023 162.63 163.59 161.52 161.53 526,748 -1.49(-0.91%)
Feb 27, 2023 163.55 163.75 162.04 163.02 466,315 +0.48(+0.30%)
Feb 24, 2023 162.19 163.49 160.12 162.54 497,182 -1.28(-0.78%)
Feb 23, 2023 162.94 164.07 162.40 163.82 400,938 +0.42(+0.26%)
Feb 22, 2023 164.25 164.43 162.21 163.39 431,763 -0.44(-0.27%)
Feb 21, 2023 165.35 165.62 163.68 163.84 426,883 -2.38(-1.43%)
Feb 17, 2023 161.91 166.30 161.36 166.22 741,076 +3.78(+2.32%)
Feb 16, 2023 164.01 165.28 162.40 162.44 536,467 -3.22(-1.94%)
Feb 15, 2023 162.90 165.91 162.78 165.66 566,910 +1.84(+1.12%)
Feb 14, 2023 166.95 168.33 163.79 163.82 563,199 -3.91(-2.33%)
Feb 13, 2023 168.29 169.27 167.48 167.73 823,834 +0.13(+0.08%)
Feb 10, 2023 164.52 167.78 164.00 167.60 672,093 +2.81(+1.71%)
Feb 09, 2023 162.71 167.72 162.29 164.79 927,723 +2.96(+1.83%)
Feb 08, 2023 164.25 166.71 160.87 161.83 1,636,070 -16.64(-9.32%)
Feb 07, 2023 173.67 179.25 173.67 178.47 527,629 +3.71(+2.12%)
Feb 06, 2023 176.82 177.57 174.51 174.76 452,984 -2.96(-1.67%)
Feb 03, 2023 177.68 178.23 175.00 177.72 452,833 -1.74(-0.97%)
Feb 02, 2023 178.49 181.15 177.89 179.46 472,549 +1.29(+0.72%)
Feb 01, 2023 176.42 179.17 175.52 178.18 484,541 +1.05(+0.59%)
Jan 31, 2023 176.24 177.78 175.68 177.12 369,837 +0.99(+0.56%)
Jan 30, 2023 177.04 177.75 175.79 176.13 316,453 -1.41(-0.79%)
Jan 27, 2023 177.86 178.58 176.97 177.54 327,769 -0.79(-0.44%)
Jan 26, 2023 176.50 178.91 174.76 178.32 384,857 +2.35(+1.34%)
Jan 25, 2023 174.60 176.47 171.39 175.97 340,719 +0.48(+0.27%)
Jan 24, 2023 177.80 179.84 175.31 175.49 348,484 -2.00(-1.13%)
Jan 23, 2023 175.91 179.23 175.71 177.49 303,780 +1.57(+0.89%)
Jan 20, 2023 174.77 176.14 173.27 175.91 465,178 +1.99(+1.14%)
Jan 19, 2023 176.36 176.75 173.75 173.93 448,213 -3.16(-1.78%)
Jan 18, 2023 179.07 179.63 176.74 177.08 344,377 -1.71(-0.96%)
Jan 17, 2023 179.24 180.61 178.43 178.79 547,676 -0.03(-0.02%)
Jan 13, 2023 178.33 179.32 176.23 178.82 335,116 +0.23(+0.13%)
Jan 12, 2023 177.73 179.30 176.49 178.60 296,478 +0.48(+0.27%)
Jan 11, 2023 177.35 178.56 176.75 178.12 370,492 +2.69(+1.53%)
Jan 10, 2023 174.54 175.43 173.41 175.43 258,646 +0.17(+0.10%)
Jan 09, 2023 174.82 177.00 174.44 175.26 557,688 -0.10(-0.06%)
Jan 06, 2023 172.52 176.24 171.42 175.36 253,067 +4.44(+2.60%)
Jan 05, 2023 173.77 174.03 170.58 170.92 355,576 -3.35(-1.92%)
Jan 04, 2023 174.57 175.98 173.00 174.27 400,834 +1.07(+0.62%)
Jan 03, 2023 173.92 174.85 171.84 173.20 328,759 +0.53(+0.31%)
Dec 30, 2022 173.61 173.84 170.95 172.67 364,089 -1.90(-1.09%)
Dec 29, 2022 174.50 176.11 174.10 174.57 329,754 +0.84(+0.48%)
Dec 28, 2022 176.13 177.40 173.66 173.73 257,507 -2.22(-1.26%)
Dec 27, 2022 174.74 176.50 173.57 175.95 299,427 +1.53(+0.88%)
Dec 23, 2022 173.73 174.63 173.08 174.42 236,374 +0.66(+0.38%)
Dec 22, 2022 174.18 174.47 171.25 173.76 284,605 -1.59(-0.91%)
Dec 21, 2022 173.82 175.95 173.16 175.35 383,333 +1.79(+1.03%)
Dec 20, 2022 171.80 173.89 170.95 173.56 411,932 +1.08(+0.63%)
Dec 19, 2022 171.82 175.81 171.82 172.48 561,458 -2.14(-1.23%)
Dec 16, 2022 173.56 176.19 172.81 174.62 1,467,074 -0.37(-0.21%)
Dec 15, 2022 176.41 178.00 173.83 175.00 551,098 -2.62(-1.47%)
Dec 14, 2022 180.40 182.18 176.30 177.62 528,725 -2.45(-1.36%)
Dec 13, 2022 183.98 184.14 177.76 180.06 488,214 +0.19(+0.10%)
Dec 12, 2022 179.03 180.24 178.23 179.88 377,933 +1.33(+0.74%)
Dec 09, 2022 181.37 181.90 178.26 178.55 590,032 -3.32(-1.83%)
Dec 08, 2022 181.65 182.52 180.08 181.87 369,097 +0.14(+0.08%)
Dec 07, 2022 180.93 182.99 179.99 181.74 383,902 +1.27(+0.70%)
Dec 06, 2022 185.39 185.50 179.68 180.47 453,377 -5.35(-2.88%)
Dec 05, 2022 187.59 187.71 185.38 185.82 394,458 -2.63(-1.39%)
Dec 02, 2022 185.39 189.16 185.19 188.44 498,189 +0.86(+0.46%)
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.