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

Jack Henry & Assoc (NQ: JKHY )

164.12 -0.06 (-0.04%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 6, 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 (%)
May 30, 2003 12.36 12.69 12.20 12.58 497,337 +0.35(+2.86%)
May 29, 2003 12.01 12.41 11.96 12.23 556,426 +0.33(+2.80%)
May 28, 2003 11.85 12.02 11.60 11.90 631,849 +0.25(+2.14%)
May 27, 2003 11.44 11.92 11.43 11.65 1,582,807 +0.43(+3.86%)
May 23, 2003 11.08 11.27 11.02 11.22 251,250 +0.08(+0.75%)
May 22, 2003 10.94 11.20 10.94 11.13 553,784 +0.12(+1.13%)
May 21, 2003 11.12 11.13 10.92 11.01 439,088 -0.12(-1.12%)
May 20, 2003 11.17 11.40 10.86 11.13 382,640 +0.17(+1.52%)
May 19, 2003 11.26 11.37 10.95 10.97 245,846 -0.46(-4.01%)
May 16, 2003 11.45 11.57 11.22 11.42 283,918 -0.03(-0.29%)
May 15, 2003 11.58 11.66 11.35 11.46 376,635 -0.06(-0.51%)
May 14, 2003 11.57 11.62 11.44 11.52 381,920 -0.01(-0.07%)
May 13, 2003 11.58 11.62 11.47 11.52 273,829 -0.13(-1.14%)
May 12, 2003 11.66 11.69 11.54 11.66 391,167 +0.08(+0.72%)
May 09, 2003 11.70 11.72 11.32 11.57 323,671 +0.05(+0.43%)
May 08, 2003 11.62 11.62 11.43 11.52 435,004 -0.16(-1.35%)
May 07, 2003 11.49 11.84 11.41 11.68 528,923 -0.05(-0.43%)
May 06, 2003 11.37 11.74 11.37 11.73 536,850 +0.37(+3.30%)
May 05, 2003 11.47 11.66 11.21 11.36 535,168 +0.15(+1.34%)
May 02, 2003 10.95 11.22 10.83 11.21 278,993 +0.24(+2.21%)
May 01, 2003 10.91 10.99 10.61 10.96 625,964 +0.14(+1.30%)
Apr 30, 2003 10.75 10.98 10.63 10.82 576,123 +0.02(+0.23%)
Apr 29, 2003 11.03 11.03 10.75 10.80 257,495 -0.07(-0.69%)
Apr 28, 2003 10.89 10.98 10.72 10.87 517,994 +0.08(+0.77%)
Apr 25, 2003 10.57 10.82 10.49 10.79 512,709 +0.24(+2.29%)
Apr 24, 2003 11.06 11.07 10.43 10.55 497,096 -0.47(-4.30%)
Apr 23, 2003 10.53 11.03 10.47 11.02 888,144 +0.45(+4.25%)
Apr 22, 2003 10.42 10.59 10.21 10.57 739,219 +0.21(+2.00%)
Apr 21, 2003 10.34 10.41 10.22 10.37 425,516 +0.03(+0.24%)
Apr 17, 2003 10.01 10.49 9.967 10.34 759,396 +0.39(+3.93%)
Apr 16, 2003 9.259 10.32 9.259 9.950 1,409,261 +0.65(+6.98%)
Apr 15, 2003 9.042 9.309 9.042 9.301 285,359 +0.07(+0.81%)
Apr 14, 2003 9.059 9.309 8.834 9.226 373,993 +0.20(+2.21%)
Apr 11, 2003 9.126 9.176 8.951 9.026 156,851 -0.04(-0.46%)
Apr 10, 2003 9.126 9.134 8.884 9.067 207,173 -0.02(-0.27%)
Apr 09, 2003 9.184 9.367 8.976 9.092 445,093 -0.13(-1.44%)
Apr 08, 2003 9.142 9.367 9.067 9.226 270,466 +0.10(+1.09%)
Apr 07, 2003 9.276 9.450 9.067 9.127 606,028 +0.02(+0.19%)
Apr 04, 2003 9.301 9.384 9.067 9.109 347,571 -0.17(-1.80%)
Apr 03, 2003 9.251 9.334 9.159 9.276 292,325 -0.03(-0.36%)
Apr 02, 2003 9.109 9.384 9.084 9.309 331,357 +0.36(+4.00%)
Apr 01, 2003 8.776 9.117 8.634 8.951 437,767 +0.13(+1.51%)
Mar 31, 2003 8.801 8.951 8.634 8.818 277,898 -0.07(-0.75%)
Mar 28, 2003 9.159 9.167 8.826 8.884 402,395 -0.22(-2.47%)
Mar 27, 2003 9.159 9.359 9.009 9.109 693,852 -0.22(-2.40%)
Mar 26, 2003 9.450 9.450 9.262 9.333 545,975 +0.01(+0.08%)
Mar 25, 2003 8.909 9.400 8.818 9.326 458,711 +0.43(+4.87%)
Mar 24, 2003 9.392 9.409 8.801 8.893 414,258 -0.55(-5.81%)
Mar 21, 2003 9.350 9.584 8.826 9.441 390,903 +0.26(+2.80%)
Mar 20, 2003 9.117 9.342 8.826 9.184 256,239 +0.12(+1.29%)
Mar 19, 2003 8.951 9.184 8.909 9.067 306,051 +0.12(+1.30%)
Mar 18, 2003 8.601 8.951 8.601 8.951 609,655 +0.26(+2.97%)
Mar 17, 2003 8.676 8.734 8.451 8.693 866,704 -0.11(-1.22%)
Mar 14, 2003 8.526 8.868 8.451 8.800 986,807 +0.43(+5.16%)
Mar 13, 2003 8.634 8.643 8.243 8.368 980,742 -0.12(-1.47%)
Mar 12, 2003 8.618 8.684 8.343 8.493 1,015,672 -0.18(-2.11%)
Mar 11, 2003 8.992 9.126 8.601 8.676 752,911 -0.28(-3.16%)
Mar 10, 2003 9.301 9.367 8.951 8.959 339,644 -0.38(-4.10%)
Mar 07, 2003 9.267 9.367 9.126 9.342 480,522 +0.06(+0.63%)
Mar 06, 2003 9.367 9.434 9.209 9.284 198,406 -0.04(-0.45%)
Mar 05, 2003 9.342 9.459 9.209 9.326 355,257 +0.04(+0.45%)
Mar 04, 2003 9.475 9.600 9.259 9.284 306,136 -0.21(-2.19%)
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.