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

Jack Henry & Assoc (NQ: JKHY )

168.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 8.772 8.922 8.606 8.789 278,809 -0.07(-0.75%)
Mar 28, 2003 9.129 9.137 8.797 8.855 403,714 -0.22(-2.47%)
Mar 27, 2003 9.129 9.328 8.980 9.079 696,127 -0.22(-2.40%)
Mar 26, 2003 9.420 9.420 9.232 9.303 547,765 +0.01(+0.08%)
Mar 25, 2003 8.880 9.370 8.789 9.295 460,215 +0.43(+4.87%)
Mar 24, 2003 9.361 9.378 8.772 8.863 415,616 -0.55(-5.81%)
Mar 21, 2003 9.320 9.552 8.797 9.410 392,185 +0.26(+2.80%)
Mar 20, 2003 9.088 9.312 8.797 9.154 257,079 +0.12(+1.29%)
Mar 19, 2003 8.922 9.154 8.880 9.038 307,054 +0.12(+1.30%)
Mar 18, 2003 8.573 8.922 8.573 8.922 611,653 +0.26(+2.97%)
Mar 17, 2003 8.648 8.706 8.424 8.664 869,545 -0.11(-1.22%)
Mar 14, 2003 8.498 8.839 8.424 8.771 990,042 +0.43(+5.16%)
Mar 13, 2003 8.606 8.615 8.216 8.341 983,957 -0.12(-1.47%)
Mar 12, 2003 8.590 8.656 8.316 8.465 1,019,001 -0.18(-2.11%)
Mar 11, 2003 8.963 9.096 8.573 8.648 755,379 -0.28(-3.16%)
Mar 10, 2003 9.270 9.337 8.922 8.930 340,758 -0.38(-4.10%)
Mar 07, 2003 9.237 9.337 9.096 9.312 482,098 +0.06(+0.63%)
Mar 06, 2003 9.337 9.403 9.179 9.254 199,056 -0.04(-0.45%)
Mar 05, 2003 9.312 9.428 9.179 9.295 356,422 +0.04(+0.45%)
Mar 04, 2003 9.444 9.569 9.229 9.254 307,140 -0.21(-2.19%)
Mar 03, 2003 9.627 9.751 9.420 9.461 443,419 -0.08(-0.87%)
Feb 28, 2003 9.677 9.934 9.486 9.544 540,899 -0.27(-2.71%)
Feb 27, 2003 9.461 9.843 9.411 9.810 306,899 +0.36(+3.78%)
Feb 26, 2003 9.942 9.992 9.420 9.453 315,695 -0.38(-3.88%)
Feb 25, 2003 9.826 9.934 9.503 9.834 331,721 +0.02(+0.25%)
Feb 24, 2003 10.01 10.10 9.768 9.810 314,249 -0.22(-2.23%)
Feb 21, 2003 10.08 10.14 9.893 10.03 387,510 -0.05(-0.49%)
Feb 20, 2003 9.959 10.22 9.917 10.08 372,689 +0.18(+1.84%)
Feb 19, 2003 10.21 10.21 9.768 9.901 346,300 -0.30(-2.93%)
Feb 18, 2003 9.519 10.21 9.519 10.20 400,884 +0.66(+6.87%)
Feb 14, 2003 9.386 9.710 9.287 9.544 494,870 +0.23(+2.50%)
Feb 13, 2003 9.868 9.876 9.187 9.312 617,654 -0.53(-5.40%)
Feb 12, 2003 9.967 10.17 9.710 9.843 345,336 -0.16(-1.58%)
Feb 11, 2003 10.11 10.39 9.959 10.00 591,386 -0.10(-0.99%)
Feb 10, 2003 9.967 10.10 9.776 10.10 599,218 +0.14(+1.42%)
Feb 07, 2003 10.12 10.23 9.942 9.959 272,558 -0.22(-2.20%)
Feb 06, 2003 10.00 10.27 9.926 10.18 360,157 +0.17(+1.73%)
Feb 05, 2003 10.33 10.52 9.984 10.01 372,689 -0.16(-1.54%)
Feb 04, 2003 10.38 10.38 9.984 10.17 405,222 -0.23(-2.23%)
Feb 03, 2003 10.19 10.49 10.08 10.40 320,153 +0.16(+1.54%)
Jan 31, 2003 9.942 10.36 9.677 10.24 695,132 +0.28(+2.83%)
Jan 30, 2003 10.50 10.66 9.917 9.959 791,157 -0.52(-4.99%)
Jan 29, 2003 10.56 10.79 10.43 10.48 395,101 -0.27(-2.54%)
Jan 28, 2003 10.61 10.78 10.37 10.75 415,464 +0.41(+4.01%)
Jan 27, 2003 10.47 10.52 10.27 10.34 510,414 -0.17(-1.66%)
Jan 24, 2003 10.79 10.95 10.45 10.52 508,486 -0.35(-3.21%)
Jan 23, 2003 10.62 10.95 10.54 10.86 368,953 +0.24(+2.27%)
Jan 22, 2003 10.66 10.91 10.54 10.62 722,845 -0.04(-0.39%)
Jan 21, 2003 11.06 11.07 10.56 10.66 732,244 -0.24(-2.21%)
Jan 17, 2003 10.95 11.03 10.74 10.91 471,976 -0.22(-2.01%)
Jan 16, 2003 11.62 11.62 10.45 11.13 2,183,720 -0.49(-4.21%)
Jan 15, 2003 12.32 12.33 11.56 11.62 1,190,002 -0.71(-5.72%)
Jan 14, 2003 12.08 12.32 11.91 12.32 908,648 +0.22(+1.78%)
Jan 13, 2003 12.01 12.35 11.83 12.11 564,757 +0.20(+1.67%)
Jan 10, 2003 11.73 12.25 11.71 11.91 719,110 +0.17(+1.41%)
Jan 09, 2003 11.75 12.12 11.64 11.74 1,148,311 +0.20(+1.73%)
Jan 08, 2003 11.65 11.78 11.45 11.54 734,051 -0.13(-1.14%)
Jan 07, 2003 11.63 11.83 11.41 11.68 670,189 +0.12(+1.08%)
Jan 06, 2003 10.66 11.75 10.48 11.55 1,193,256 +1.02(+9.69%)
Jan 03, 2003 10.61 10.69 10.44 10.53 373,412 -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.