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, 2017 86.97 87.19 86.42 86.53 521,384 -0.63(-0.72%)
Feb 27, 2017 86.96 87.22 86.45 87.15 269,391 +0.06(+0.06%)
Feb 24, 2017 86.11 87.10 86.00 87.10 250,838 +0.78(+0.91%)
Feb 23, 2017 85.93 86.48 85.60 86.32 222,394 +0.44(+0.51%)
Feb 22, 2017 85.70 86.03 85.42 85.88 247,386 +0.19(+0.23%)
Feb 21, 2017 84.96 85.72 84.64 85.68 253,634 +0.58(+0.68%)
Feb 17, 2017 85.10 85.10 85.10 0 +0.27(+0.31%)
Feb 16, 2017 84.42 84.84 84.18 84.84 272,660 +0.52(+0.61%)
Feb 15, 2017 83.74 84.40 83.60 84.32 213,053 +0.58(+0.69%)
Feb 14, 2017 83.81 84.18 83.51 83.74 208,474 -0.40(-0.47%)
Feb 13, 2017 83.77 84.41 83.77 84.14 310,506 +0.81(+0.97%)
Feb 10, 2017 83.53 83.63 83.01 83.33 323,394 -0.20(-0.24%)
Feb 09, 2017 83.62 83.89 81.24 83.53 419,327 +1.19(+1.44%)
Feb 08, 2017 82.54 83.01 81.04 82.34 416,450 -0.44(-0.53%)
Feb 07, 2017 82.52 82.80 82.21 82.78 452,590 +0.29(+0.36%)
Feb 06, 2017 82.77 83.00 82.30 82.49 233,523 -0.50(-0.60%)
Feb 03, 2017 82.23 83.07 82.23 82.99 324,803 +1.09(+1.33%)
Feb 02, 2017 81.94 82.75 81.59 81.90 327,349 -0.03(-0.03%)
Feb 01, 2017 82.68 83.30 81.64 81.93 311,586 -0.64(-0.78%)
Jan 31, 2017 82.64 83.51 81.95 82.57 383,637 -0.32(-0.39%)
Jan 30, 2017 82.56 82.95 81.84 82.90 235,575 +0.07(+0.09%)
Jan 27, 2017 82.74 82.84 82.23 82.82 160,630 +0.32(+0.39%)
Jan 26, 2017 83.26 83.27 82.37 82.50 291,291 -0.92(-1.10%)
Jan 25, 2017 83.87 84.14 82.87 83.42 393,388 -0.46(-0.55%)
Jan 24, 2017 83.87 84.01 83.37 83.88 307,951 +0.16(+0.19%)
Jan 23, 2017 83.36 83.83 83.26 83.72 370,966 +0.24(+0.29%)
Jan 20, 2017 83.01 83.67 82.55 83.48 209,023 +0.48(+0.58%)
Jan 19, 2017 83.02 83.43 82.69 83.01 254,079 +0.09(+0.11%)
Jan 18, 2017 83.06 83.15 82.74 82.91 193,737 -0.04(-0.04%)
Jan 17, 2017 83.01 83.18 82.29 82.95 174,167 -0.32(-0.39%)
Jan 13, 2017 83.27 83.27 83.27 0 +1.17(+1.42%)
Jan 12, 2017 81.88 82.16 81.09 82.10 400,298 -0.01(-0.01%)
Jan 11, 2017 82.33 82.64 81.82 82.11 209,677 -0.20(-0.25%)
Jan 10, 2017 83.12 83.12 82.28 82.32 249,206 -0.65(-0.79%)
Jan 09, 2017 83.56 83.56 82.82 82.97 189,179 -0.59(-0.70%)
Jan 06, 2017 83.44 84.01 83.08 83.56 315,630 +0.27(+0.32%)
Jan 05, 2017 82.57 83.49 82.46 83.29 363,659 +0.75(+0.91%)
Jan 04, 2017 81.61 82.76 81.61 82.54 357,004 +0.78(+0.96%)
Jan 03, 2017 81.78 82.32 81.41 81.75 237,166 +0.10(+0.12%)
Dec 30, 2016 81.65 81.65 81.65 0 -0.37(-0.45%)
Dec 29, 2016 81.83 82.40 81.65 82.02 172,812 +0.27(+0.33%)
Dec 28, 2016 82.44 82.56 81.61 81.75 138,862 -0.57(-0.69%)
Dec 27, 2016 82.11 82.78 82.11 82.33 101,745 +0.09(+0.11%)
Dec 23, 2016 82.23 82.23 82.23 0 +0.46(+0.56%)
Dec 22, 2016 81.94 81.98 81.37 81.77 158,339 -0.20(-0.25%)
Dec 21, 2016 82.63 82.75 81.98 81.98 180,478 -0.41(-0.50%)
Dec 20, 2016 82.33 82.78 82.07 82.39 226,050 +0.20(+0.25%)
Dec 19, 2016 82.05 82.84 81.95 82.19 379,092 -0.08(-0.10%)
Dec 16, 2016 82.72 83.24 82.14 82.27 985,263 -0.12(-0.15%)
Dec 15, 2016 82.11 82.93 81.97 82.39 317,061 +0.13(+0.16%)
Dec 14, 2016 83.21 83.75 82.19 82.26 290,448 -0.96(-1.15%)
Dec 13, 2016 82.82 83.70 82.44 83.22 394,005 +0.83(+1.00%)
Dec 12, 2016 81.98 82.98 81.75 82.39 338,716 +0.09(+0.11%)
Dec 09, 2016 82.39 82.51 81.89 82.30 344,182 +0.05(+0.06%)
Dec 08, 2016 81.67 82.48 81.47 82.25 298,148 +0.35(+0.43%)
Dec 07, 2016 80.83 82.14 80.33 81.90 338,540 +1.22(+1.52%)
Dec 06, 2016 79.89 80.71 79.75 80.68 474,199 +0.79(+0.99%)
Dec 05, 2016 79.12 80.25 79.12 79.89 430,319 +1.29(+1.64%)
Dec 02, 2016 78.17 78.79 78.17 78.60 368,311 +0.81(+1.04%)
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.