Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jack Henry & Assoc (NQ: JKHY )

161.53 -1.04 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.744 8.892 8.578 8.760 279,722 -0.07(-0.75%)
Mar 28, 2003 9.099 9.108 8.768 8.826 405,035 -0.22(-2.47%)
Mar 27, 2003 9.099 9.298 8.950 9.050 698,405 -0.22(-2.40%)
Mar 26, 2003 9.389 9.389 9.202 9.272 549,557 +0.01(+0.08%)
Mar 25, 2003 8.851 9.339 8.760 9.265 461,721 +0.43(+4.87%)
Mar 24, 2003 9.331 9.347 8.744 8.835 416,976 -0.55(-5.81%)
Mar 21, 2003 9.290 9.521 8.768 9.380 393,468 +0.26(+2.80%)
Mar 20, 2003 9.058 9.281 8.768 9.124 257,920 +0.12(+1.29%)
Mar 19, 2003 8.892 9.124 8.851 9.008 308,059 +0.12(+1.30%)
Mar 18, 2003 8.545 8.892 8.545 8.892 613,655 +0.26(+2.97%)
Mar 17, 2003 8.620 8.677 8.396 8.636 872,391 -0.11(-1.22%)
Mar 14, 2003 8.471 8.810 8.396 8.743 993,282 +0.43(+5.16%)
Mar 13, 2003 8.578 8.586 8.189 8.313 987,177 -0.12(-1.47%)
Mar 12, 2003 8.562 8.628 8.289 8.438 1,022,336 -0.18(-2.11%)
Mar 11, 2003 8.934 9.066 8.545 8.620 757,851 -0.28(-3.16%)
Mar 10, 2003 9.240 9.306 8.892 8.901 341,873 -0.38(-4.10%)
Mar 07, 2003 9.207 9.306 9.066 9.281 483,675 +0.06(+0.63%)
Mar 06, 2003 9.306 9.372 9.149 9.223 199,708 -0.04(-0.45%)
Mar 05, 2003 9.281 9.397 9.149 9.265 357,588 +0.04(+0.45%)
Mar 04, 2003 9.414 9.538 9.199 9.223 308,145 -0.21(-2.19%)
Mar 03, 2003 9.596 9.720 9.389 9.430 444,870 -0.08(-0.87%)
Feb 28, 2003 9.645 9.902 9.455 9.513 542,669 -0.26(-2.71%)
Feb 27, 2003 9.430 9.811 9.381 9.778 307,903 +0.36(+3.78%)
Feb 26, 2003 9.910 9.960 9.389 9.422 316,728 -0.38(-3.88%)
Feb 25, 2003 9.794 9.902 9.472 9.802 332,806 +0.02(+0.25%)
Feb 24, 2003 9.976 10.07 9.736 9.778 315,277 -0.22(-2.23%)
Feb 21, 2003 10.05 10.11 9.860 10.00 388,778 -0.05(-0.49%)
Feb 20, 2003 9.926 10.19 9.885 10.05 373,908 +0.18(+1.84%)
Feb 19, 2003 10.17 10.17 9.736 9.869 347,434 -0.30(-2.93%)
Feb 18, 2003 9.488 10.17 9.488 10.17 402,196 +0.65(+6.87%)
Feb 14, 2003 9.356 9.678 9.256 9.513 496,490 +0.23(+2.50%)
Feb 13, 2003 9.835 9.844 9.157 9.281 619,675 -0.53(-5.40%)
Feb 12, 2003 9.935 10.14 9.678 9.811 346,467 -0.16(-1.58%)
Feb 11, 2003 10.08 10.36 9.926 9.968 593,321 -0.10(-0.99%)
Feb 10, 2003 9.935 10.07 9.745 10.07 601,179 +0.14(+1.42%)
Feb 07, 2003 10.09 10.20 9.910 9.926 273,450 -0.22(-2.20%)
Feb 06, 2003 9.968 10.24 9.893 10.15 361,336 +0.17(+1.73%)
Feb 05, 2003 10.30 10.49 9.951 9.977 373,908 -0.16(-1.54%)
Feb 04, 2003 10.35 10.35 9.951 10.13 406,548 -0.23(-2.23%)
Feb 03, 2003 10.16 10.46 10.04 10.36 321,201 +0.16(+1.54%)
Jan 31, 2003 9.910 10.32 9.645 10.21 697,407 +0.28(+2.83%)
Jan 30, 2003 10.46 10.62 9.885 9.926 793,746 -0.52(-4.99%)
Jan 29, 2003 10.52 10.75 10.40 10.45 396,394 -0.27(-2.54%)
Jan 28, 2003 10.58 10.75 10.34 10.72 416,824 +0.41(+4.01%)
Jan 27, 2003 10.43 10.48 10.23 10.31 512,084 -0.17(-1.66%)
Jan 24, 2003 10.75 10.91 10.41 10.48 510,150 -0.35(-3.21%)
Jan 23, 2003 10.59 10.91 10.51 10.83 370,161 +0.24(+2.27%)
Jan 22, 2003 10.63 10.87 10.51 10.59 725,211 -0.04(-0.39%)
Jan 21, 2003 11.03 11.03 10.53 10.63 734,640 -0.24(-2.21%)
Jan 17, 2003 10.92 10.99 10.70 10.87 473,521 -0.22(-2.01%)
Jan 16, 2003 11.58 11.58 10.42 11.09 2,190,866 -0.49(-4.21%)
Jan 15, 2003 12.28 12.29 11.52 11.58 1,193,897 -0.70(-5.72%)
Jan 14, 2003 12.04 12.28 11.87 12.28 911,621 +0.22(+1.78%)
Jan 13, 2003 11.97 12.31 11.79 12.07 566,605 +0.20(+1.67%)
Jan 10, 2003 11.69 12.21 11.67 11.87 721,463 +0.17(+1.41%)
Jan 09, 2003 11.71 12.08 11.61 11.71 1,152,069 +0.20(+1.73%)
Jan 08, 2003 11.61 11.74 11.42 11.51 736,454 -0.13(-1.14%)
Jan 07, 2003 11.59 11.80 11.37 11.64 672,383 +0.12(+1.08%)
Jan 06, 2003 10.63 11.71 10.45 11.51 1,197,161 +1.02(+9.69%)
Jan 03, 2003 10.57 10.65 10.41 10.50 374,634 -0.02(-0.16%)
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.