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 (%)
Mar 28, 2024 172.65 174.27 172.46 173.73 411,616 +1.47(+0.85%)
Mar 27, 2024 167.25 172.40 167.12 172.26 585,424 +5.87(+3.53%)
Mar 26, 2024 165.94 168.51 165.78 166.39 438,685 +0.64(+0.39%)
Mar 25, 2024 169.29 169.29 165.62 165.75 716,258 -3.20(-1.89%)
Mar 22, 2024 172.44 172.53 168.81 168.95 285,695 -2.91(-1.69%)
Mar 21, 2024 171.89 172.24 170.81 171.86 530,075 +0.36(+0.21%)
Mar 20, 2024 171.37 171.76 169.99 171.50 231,857 +0.45(+0.26%)
Mar 19, 2024 170.67 171.42 170.22 171.05 257,190 +0.65(+0.38%)
Mar 18, 2024 170.97 171.74 170.20 170.40 292,366 -0.55(-0.32%)
Mar 15, 2024 169.02 171.31 169.02 170.95 491,255 +0.14(+0.08%)
Mar 14, 2024 172.69 173.16 169.94 170.81 308,275 -1.54(-0.89%)
Mar 13, 2024 172.50 173.48 171.97 172.35 356,776 +0.53(+0.31%)
Mar 12, 2024 173.57 174.24 171.03 171.82 433,367 -1.70(-0.98%)
Mar 11, 2024 174.51 175.35 172.82 173.52 319,838 -1.13(-0.65%)
Mar 08, 2024 174.45 176.67 174.45 174.65 360,622 +0.87(+0.50%)
Mar 07, 2024 174.74 175.22 172.76 173.78 249,662 +0.01(+0.01%)
Mar 06, 2024 172.49 175.32 171.89 173.77 295,680 +1.79(+1.04%)
Mar 05, 2024 172.95 173.92 171.10 171.98 338,828 -1.03(-0.59%)
Mar 04, 2024 171.71 173.32 171.05 173.00 380,984 +1.59(+0.92%)
Mar 01, 2024 173.22 173.22 171.13 171.42 394,134 -1.81(-1.04%)
Feb 29, 2024 173.95 174.37 172.67 173.22 447,061 +0.44(+0.25%)
Feb 28, 2024 174.29 174.93 172.19 172.78 301,131 -1.85(-1.06%)
Feb 27, 2024 174.37 174.85 173.58 174.64 263,228 +0.77(+0.44%)
Feb 26, 2024 174.42 175.72 173.37 173.87 450,476 -1.53(-0.87%)
Feb 23, 2024 174.14 176.27 173.87 175.40 308,205 +2.30(+1.33%)
Feb 22, 2024 172.54 175.18 172.12 173.09 473,379 +1.51(+0.88%)
Feb 21, 2024 172.04 172.04 170.08 171.59 288,523 -0.97(-0.56%)
Feb 20, 2024 170.90 173.27 170.40 172.55 384,911 +0.62(+0.36%)
Feb 16, 2024 173.10 175.12 171.92 171.94 429,712 -1.59(-0.92%)
Feb 15, 2024 175.47 175.95 173.17 173.53 586,103 -1.18(-0.67%)
Feb 14, 2024 172.43 174.79 172.38 174.71 497,430 +2.64(+1.54%)
Feb 13, 2024 173.08 174.27 170.58 172.06 521,684 -3.09(-1.76%)
Feb 12, 2024 177.81 177.81 174.97 175.16 428,620 -0.22(-0.12%)
Feb 09, 2024 174.45 175.54 173.14 175.38 463,138 +1.87(+1.08%)
Feb 08, 2024 168.90 173.67 168.70 173.50 624,630 +4.86(+2.88%)
Feb 07, 2024 165.85 170.12 162.28 168.65 936,523 +5.25(+3.21%)
Feb 06, 2024 162.43 164.43 160.12 163.39 874,398 +0.67(+0.41%)
Feb 05, 2024 163.85 163.85 161.63 162.72 464,650 -2.39(-1.45%)
Feb 02, 2024 166.16 166.25 163.76 165.12 502,471 -1.03(-0.62%)
Feb 01, 2024 165.31 168.26 163.80 166.14 533,650 +0.84(+0.51%)
Jan 31, 2024 169.10 169.39 164.11 165.31 2,125,370 -3.61(-2.14%)
Jan 30, 2024 168.80 169.95 168.53 168.91 441,615 -0.09(-0.05%)
Jan 29, 2024 169.41 170.10 168.27 169.00 380,269 -0.03(-0.02%)
Jan 26, 2024 168.63 169.31 167.96 169.03 399,823 +1.28(+0.76%)
Jan 25, 2024 166.33 167.87 165.57 167.76 491,908 +1.65(+1.00%)
Jan 24, 2024 168.09 168.40 165.64 166.10 383,095 -1.42(-0.85%)
Jan 23, 2024 168.08 169.11 166.56 167.52 355,477 -0.76(-0.45%)
Jan 22, 2024 166.70 168.60 166.03 168.28 351,217 +2.41(+1.45%)
Jan 19, 2024 165.67 166.24 164.01 165.87 340,661 +0.85(+0.51%)
Jan 18, 2024 164.31 165.59 163.63 165.02 306,857 -0.22(-0.13%)
Jan 17, 2024 163.63 165.41 162.49 165.24 359,570 +0.58(+0.35%)
Jan 16, 2024 166.39 166.88 164.41 164.66 285,738 -2.40(-1.44%)
Jan 12, 2024 167.51 167.73 166.23 167.06 217,737 +0.32(+0.19%)
Jan 11, 2024 167.13 167.48 165.58 166.74 325,407 -0.34(-0.20%)
Jan 10, 2024 166.66 167.27 165.58 167.08 245,704 +0.42(+0.25%)
Jan 09, 2024 168.22 169.34 166.44 166.66 415,897 -2.50(-1.48%)
Jan 08, 2024 167.17 169.84 166.95 169.16 550,443 +2.97(+1.79%)
Jan 05, 2024 165.54 167.45 165.54 166.19 569,303 +0.05(+0.03%)
Jan 04, 2024 163.23 166.47 162.49 166.14 681,481 +3.23(+1.98%)
Jan 03, 2024 163.94 164.65 162.62 162.91 471,731 -1.23(-0.75%)
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.