Skip to main content

Jack Henry & Assoc (NQ: JKHY )

149.87 -1.27 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 150.59 150.67 148.47 149.87 440,394 -1.27(-0.84%)
Sep 29, 2023 152.18 152.79 150.60 151.14 528,909 -0.53(-0.35%)
Sep 28, 2023 148.68 151.77 148.68 151.67 391,125 +3.23(+2.18%)
Sep 27, 2023 150.60 150.67 147.58 148.44 455,484 +0.90(+0.61%)
Sep 26, 2023 147.04 149.59 146.28 147.54 434,446 -0.20(-0.14%)
Sep 25, 2023 147.38 147.99 147.28 147.74 268,069 -0.15(-0.10%)
Sep 22, 2023 148.46 149.31 147.80 147.89 310,901 -0.72(-0.48%)
Sep 21, 2023 152.22 152.22 148.60 148.61 310,653 -4.27(-2.79%)
Sep 20, 2023 153.12 154.23 152.22 152.88 364,197 +0.19(+0.12%)
Sep 19, 2023 154.26 154.58 152.27 152.69 372,296 -2.50(-1.61%)
Sep 18, 2023 155.16 156.34 154.12 155.19 431,619 +0.70(+0.45%)
Sep 15, 2023 152.75 154.72 152.49 154.49 725,920 +1.74(+1.14%)
Sep 14, 2023 152.16 153.51 151.08 152.75 343,068 +1.27(+0.84%)
Sep 13, 2023 153.47 153.47 150.87 151.48 443,953 -1.52(-0.99%)
Sep 12, 2023 151.37 153.55 150.71 153.00 439,673 +1.62(+1.07%)
Sep 11, 2023 152.28 152.80 150.06 151.38 396,977 -0.02(-0.01%)
Sep 08, 2023 150.55 152.20 150.27 151.40 459,253 +0.42(+0.28%)
Sep 07, 2023 153.06 154.18 149.98 150.98 606,754 -2.20(-1.44%)
Sep 06, 2023 155.22 155.51 152.56 153.18 571,140 -2.40(-1.54%)
Sep 05, 2023 157.77 158.09 155.47 155.58 361,698 -1.96(-1.25%)
Sep 01, 2023 157.03 159.16 156.82 157.54 321,303 +1.29(+0.83%)
Aug 31, 2023 158.81 159.33 155.67 156.25 648,794 -2.96(-1.86%)
Aug 30, 2023 157.54 159.32 156.97 159.21 322,143 +2.23(+1.42%)
Aug 29, 2023 158.30 158.62 156.20 156.98 406,168 -1.17(-0.74%)
Aug 28, 2023 158.36 159.58 157.42 158.14 409,101 +0.31(+0.20%)
Aug 25, 2023 158.12 160.08 156.24 157.83 280,875 +0.49(+0.31%)
Aug 24, 2023 156.01 158.20 155.91 157.35 332,051 +1.35(+0.86%)
Aug 23, 2023 156.26 157.09 155.30 156.00 546,344 -0.09(-0.06%)
Aug 22, 2023 154.12 156.74 153.84 156.09 428,013 +1.49(+0.96%)
Aug 21, 2023 154.44 155.28 152.37 154.60 629,467 +0.10(+0.06%)
Aug 18, 2023 153.01 157.44 152.72 154.50 783,187 +0.19(+0.12%)
Aug 17, 2023 155.67 160.70 153.99 154.32 1,205,325 -1.62(-1.04%)
Aug 16, 2023 152.47 159.45 149.60 155.94 1,864,668 -11.80(-7.03%)
Aug 15, 2023 170.61 171.40 167.30 167.74 593,752 -3.64(-2.12%)
Aug 14, 2023 171.18 171.93 170.74 171.38 465,818 +0.26(+0.15%)
Aug 11, 2023 171.06 171.53 170.25 171.12 282,261 -0.11(-0.06%)
Aug 10, 2023 171.54 173.35 170.71 171.23 353,090 -0.09(-0.05%)
Aug 09, 2023 170.73 172.28 169.84 171.32 308,388 +1.38(+0.81%)
Aug 08, 2023 169.47 170.38 168.45 169.94 265,065 -1.47(-0.86%)
Aug 07, 2023 169.40 172.00 168.78 171.42 260,645 +2.95(+1.75%)
Aug 04, 2023 170.24 171.21 169.44 168.47 462,946 -2.11(-1.24%)
Aug 03, 2023 168.71 171.03 167.98 170.58 291,021 +1.31(+0.77%)
Aug 02, 2023 170.32 171.41 168.91 169.28 345,284 -1.77(-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.