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

Jack Henry & Assoc (NQ: JKHY )

164.88 -1.01 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
Jan 02, 2024 162.62 164.82 161.85 164.14 554,413 +1.25(+0.76%)
Dec 29, 2023 163.13 163.96 161.66 162.89 267,957 -0.47(-0.29%)
Dec 28, 2023 163.12 164.03 162.87 163.36 273,523 +0.64(+0.39%)
Dec 27, 2023 164.67 165.24 162.46 162.72 384,694 -2.31(-1.40%)
Dec 26, 2023 164.56 165.55 164.26 165.04 385,349 +0.48(+0.29%)
Dec 22, 2023 163.29 165.06 161.48 164.56 488,746 +1.80(+1.11%)
Dec 21, 2023 162.75 163.63 161.61 162.75 372,158 +0.45(+0.28%)
Dec 20, 2023 165.18 166.31 162.19 162.31 652,038 -2.42(-1.47%)
Dec 19, 2023 165.75 166.18 163.95 164.73 554,405 -1.03(-0.62%)
Dec 18, 2023 164.90 166.04 163.67 165.75 445,777 +1.91(+1.17%)
Dec 15, 2023 165.82 165.93 163.27 163.84 1,356,762 -2.53(-1.52%)
Dec 14, 2023 169.73 169.73 164.60 166.37 588,352 -1.27(-0.76%)
Dec 13, 2023 165.45 168.54 165.14 167.64 808,868 +2.04(+1.23%)
Dec 12, 2023 164.50 165.78 163.69 165.60 384,137 +1.74(+1.06%)
Dec 11, 2023 163.80 164.79 162.95 163.86 669,563 -0.31(-0.19%)
Dec 08, 2023 164.96 165.49 163.71 164.17 727,067 -0.46(-0.28%)
Dec 07, 2023 164.93 165.13 163.09 164.63 498,053 -0.25(-0.15%)
Dec 06, 2023 163.04 166.20 162.93 164.88 984,660 +4.06(+2.52%)
Dec 05, 2023 161.89 162.35 160.10 160.82 340,916 -1.35(-0.83%)
Dec 04, 2023 159.32 162.57 159.32 162.17 590,071 +1.88(+1.18%)
Dec 01, 2023 158.18 160.94 157.22 160.28 487,727 +2.09(+1.32%)
Nov 30, 2023 155.41 158.33 154.28 158.19 2,735,917 +3.19(+2.06%)
Nov 29, 2023 155.09 157.03 154.36 155.00 503,935 +0.86(+0.56%)
Nov 28, 2023 153.11 154.72 152.24 154.13 456,274 +1.14(+0.75%)
Nov 27, 2023 152.66 154.47 152.06 152.99 525,512 +0.19(+0.12%)
Nov 24, 2023 152.74 152.82 150.95 152.80 250,915 +0.71(+0.46%)
Nov 22, 2023 152.21 153.30 151.67 152.10 395,629 +0.17(+0.11%)
Nov 21, 2023 152.40 152.98 150.78 151.93 428,904 -0.75(-0.49%)
Nov 20, 2023 151.28 153.19 150.61 152.68 477,157 +1.36(+0.90%)
Nov 17, 2023 153.46 153.46 150.07 151.31 365,898 -1.10(-0.72%)
Nov 16, 2023 153.43 153.99 151.61 152.42 459,202 -0.43(-0.28%)
Nov 15, 2023 152.38 154.39 152.38 152.84 452,835 +0.69(+0.46%)
Nov 14, 2023 151.00 152.82 150.47 152.15 412,720 +2.80(+1.88%)
Nov 13, 2023 146.16 149.51 145.52 149.35 532,062 +2.31(+1.57%)
Nov 10, 2023 149.03 149.03 146.13 147.03 472,064 -1.21(-0.82%)
Nov 09, 2023 150.31 151.68 147.34 148.24 644,796 -0.73(-0.49%)
Nov 08, 2023 155.89 156.95 146.10 148.97 1,175,749 +6.47(+4.54%)
Nov 07, 2023 144.42 144.45 142.00 142.50 939,898 -1.92(-1.33%)
Nov 06, 2023 143.66 144.51 142.31 144.42 637,170 +0.51(+0.35%)
Nov 03, 2023 142.64 144.88 142.32 143.91 577,318 +2.90(+2.06%)
Nov 02, 2023 140.50 142.93 140.41 141.01 796,050 +1.57(+1.13%)
Nov 01, 2023 140.63 140.64 138.05 139.44 484,724 -0.64(-0.45%)
Oct 31, 2023 139.47 141.20 139.45 140.08 485,784 +1.19(+0.86%)
Oct 30, 2023 138.03 139.55 136.28 138.88 605,851 +1.68(+1.22%)
Oct 27, 2023 139.18 139.39 135.69 137.21 576,538 -2.22(-1.59%)
Oct 26, 2023 140.69 142.10 138.78 139.42 501,384 -1.62(-1.15%)
Oct 25, 2023 142.01 142.02 139.96 141.04 521,821 -1.59(-1.11%)
Oct 24, 2023 142.75 144.06 141.29 142.63 326,874 +0.46(+0.32%)
Oct 23, 2023 142.10 143.86 141.58 142.17 639,483 -0.02(-0.01%)
Oct 20, 2023 145.07 145.37 142.02 142.19 578,959 -2.47(-1.71%)
Oct 19, 2023 145.50 146.46 143.97 144.67 478,966 -1.46(-1.00%)
Oct 18, 2023 147.71 148.27 145.99 146.13 240,445 -1.94(-1.31%)
Oct 17, 2023 146.21 149.05 145.86 148.06 418,894 +1.12(+0.76%)
Oct 16, 2023 145.66 147.41 144.67 146.94 317,945 +2.45(+1.70%)
Oct 13, 2023 143.03 144.74 142.68 144.49 457,668 +0.96(+0.67%)
Oct 12, 2023 143.23 144.39 140.76 143.52 691,362 -2.70(-1.85%)
Oct 11, 2023 147.92 148.20 145.63 146.23 384,918 -1.63(-1.10%)
Oct 10, 2023 147.27 148.80 147.06 147.86 452,881 +1.01(+0.69%)
Oct 09, 2023 147.02 147.88 145.76 146.84 375,058 -1.16(-0.79%)
Oct 06, 2023 147.29 150.11 146.57 148.00 338,787 +0.39(+0.26%)
Oct 05, 2023 146.60 148.72 145.71 147.62 387,408 +1.07(+0.73%)
Oct 04, 2023 145.58 146.61 144.62 146.54 695,273 +0.85(+0.59%)
Oct 03, 2023 148.31 148.76 145.16 145.69 438,604 -3.21(-2.16%)
Oct 02, 2023 149.62 149.69 147.51 148.90 443,265 -1.26(-0.84%)
Sep 29, 2023 151.19 151.80 149.62 150.16 532,357 -0.53(-0.35%)
Sep 28, 2023 147.72 150.79 147.72 150.69 393,675 +3.21(+2.18%)
Sep 27, 2023 149.62 149.69 146.62 147.48 458,453 +0.89(+0.61%)
Sep 26, 2023 146.09 148.63 145.33 146.58 437,278 -0.20(-0.14%)
Sep 25, 2023 146.43 147.03 146.33 146.78 269,816 -0.15(-0.10%)
Sep 22, 2023 147.50 148.34 146.84 146.93 312,928 -0.72(-0.48%)
Sep 21, 2023 151.23 151.23 147.64 147.65 312,678 -4.24(-2.79%)
Sep 20, 2023 152.13 153.23 151.23 151.89 366,571 +0.19(+0.12%)
Sep 19, 2023 153.26 153.58 151.28 151.70 374,723 -2.48(-1.61%)
Sep 18, 2023 154.16 155.33 153.12 154.19 434,433 +0.70(+0.45%)
Sep 15, 2023 151.76 153.72 151.50 153.49 730,652 +1.73(+1.14%)
Sep 14, 2023 151.17 152.52 150.10 151.76 345,304 +1.26(+0.84%)
Sep 13, 2023 152.48 152.48 149.89 150.50 446,847 -1.51(-0.99%)
Sep 12, 2023 150.39 152.56 149.73 152.01 442,539 +1.61(+1.07%)
Sep 11, 2023 151.29 151.81 149.09 150.40 399,565 -0.02(-0.01%)
Sep 08, 2023 149.57 151.21 149.30 150.42 462,247 +0.42(+0.28%)
Sep 07, 2023 152.07 153.18 149.01 150.00 610,710 -2.19(-1.44%)
Sep 06, 2023 154.22 154.50 151.57 152.19 574,864 -2.39(-1.54%)
Sep 05, 2023 156.75 157.07 154.47 154.57 364,056 -1.95(-1.25%)
Sep 01, 2023 156.01 158.13 155.80 156.53 323,397 +1.29(+0.83%)
Aug 31, 2023 157.78 158.30 154.66 155.24 653,024 -2.94(-1.86%)
Aug 30, 2023 156.53 158.29 155.96 158.18 324,244 +2.22(+1.42%)
Aug 29, 2023 157.28 157.59 155.19 155.96 408,816 -1.16(-0.74%)
Aug 28, 2023 157.34 158.54 156.40 157.12 411,768 +0.31(+0.20%)
Aug 25, 2023 157.10 159.04 155.23 156.81 282,706 +0.49(+0.31%)
Aug 24, 2023 155.00 157.18 154.91 156.33 334,216 +1.34(+0.86%)
Aug 23, 2023 155.25 156.07 154.30 154.99 549,906 -0.09(-0.06%)
Aug 22, 2023 153.12 155.72 152.85 155.08 430,803 +1.47(+0.96%)
Aug 21, 2023 153.44 154.28 151.38 153.60 633,571 +0.10(+0.06%)
Aug 18, 2023 152.02 156.42 151.73 153.50 788,294 +0.19(+0.12%)
Aug 17, 2023 154.66 159.66 152.99 153.32 1,213,184 -1.61(-1.04%)
Aug 16, 2023 151.49 158.42 148.63 154.93 1,876,826 -11.72(-7.03%)
Aug 15, 2023 169.51 170.29 166.22 166.65 597,624 -3.61(-2.12%)
Aug 14, 2023 170.07 170.81 169.62 170.27 468,856 +0.26(+0.15%)
Aug 11, 2023 169.95 170.42 169.15 170.01 284,102 -0.11(-0.06%)
Aug 10, 2023 170.43 172.22 169.60 170.12 355,392 -0.09(-0.05%)
Aug 09, 2023 169.62 171.16 168.74 170.21 310,399 +1.37(+0.81%)
Aug 08, 2023 168.37 169.28 167.36 168.84 266,794 -1.47(-0.86%)
Aug 07, 2023 168.30 170.88 167.69 170.31 262,345 +2.93(+1.75%)
Aug 04, 2023 169.14 170.10 168.35 167.38 465,964 -2.10(-1.24%)
Aug 03, 2023 167.61 169.93 166.89 169.48 292,919 +1.30(+0.77%)
Aug 02, 2023 169.22 170.30 167.81 168.18 347,535 -1.76(-1.04%)
Aug 01, 2023 165.78 170.48 165.78 169.94 483,481 +4.02(+2.42%)
Jul 31, 2023 166.09 166.93 164.56 165.92 918,341 -0.64(-0.39%)
Jul 28, 2023 169.96 169.96 165.13 166.56 696,584 -1.27(-0.75%)
Jul 27, 2023 170.03 170.03 166.13 167.83 501,187 -1.36(-0.80%)
Jul 26, 2023 171.30 171.73 168.24 169.19 362,543 -2.53(-1.47%)
Jul 25, 2023 171.44 172.92 171.44 171.71 303,823 +0.13(+0.08%)
Jul 24, 2023 170.08 172.51 170.01 171.59 482,810 +1.66(+0.98%)
Jul 21, 2023 171.09 172.22 169.88 169.92 528,275 -0.32(-0.19%)
Jul 20, 2023 170.74 170.92 169.35 170.24 427,591 -0.82(-0.48%)
Jul 19, 2023 168.66 171.22 168.17 171.06 684,084 +2.66(+1.58%)
Jul 18, 2023 166.82 168.45 165.86 168.40 558,330 +1.73(+1.04%)
Jul 17, 2023 164.85 166.90 164.84 166.66 525,307 +1.55(+0.94%)
Jul 14, 2023 165.20 165.20 164.13 165.11 445,192 +0.30(+0.18%)
Jul 13, 2023 164.25 165.29 163.03 164.81 298,858 +1.16(+0.71%)
Jul 12, 2023 163.28 164.06 161.44 163.65 418,453 +0.45(+0.27%)
Jul 11, 2023 161.79 163.50 161.58 163.21 396,630 +1.59(+0.99%)
Jul 10, 2023 161.27 163.29 160.99 161.61 462,104 +0.21(+0.13%)
Jul 07, 2023 161.08 162.29 160.71 161.41 763,627 -0.45(-0.28%)
Jul 06, 2023 163.87 164.24 161.69 161.85 588,492 -3.09(-1.87%)
Jul 05, 2023 165.23 166.91 164.00 164.94 652,245 -1.64(-0.99%)
Jul 03, 2023 165.67 167.71 165.17 166.59 240,029 +0.90(+0.54%)
Jun 30, 2023 165.24 166.53 164.85 165.68 443,478 +0.84(+0.51%)
Jun 29, 2023 162.93 165.47 162.19 164.84 374,351 +2.21(+1.36%)
Jun 28, 2023 162.96 163.95 161.96 162.63 316,908 -0.41(-0.25%)
Jun 27, 2023 162.45 164.17 161.66 163.04 312,353 +0.97(+0.60%)
Jun 26, 2023 161.20 162.56 159.92 162.07 341,194 +0.87(+0.54%)
Jun 23, 2023 159.86 162.06 159.86 161.20 1,420,113 +0.53(+0.33%)
Jun 22, 2023 162.27 162.27 160.11 160.66 647,413 -1.99(-1.22%)
Jun 21, 2023 161.29 163.16 160.45 162.65 507,442 +0.50(+0.31%)
Jun 20, 2023 160.83 163.35 160.41 162.15 702,897 +0.22(+0.13%)
Jun 16, 2023 163.83 164.18 161.56 161.93 740,480 -1.81(-1.11%)
Jun 15, 2023 158.99 163.90 158.99 163.74 724,219 +11.57(+7.61%)
May 08, 2023 150.99 152.76 148.57 152.17 448,633 +1.25(+0.83%)
May 05, 2023 147.91 151.88 147.39 150.91 1,002,895 +4.77(+3.26%)
May 04, 2023 155.54 155.54 145.65 146.15 1,609,314 -9.74(-6.25%)
May 03, 2023 159.26 160.40 149.92 155.89 1,682,449 -1.96(-1.24%)
May 02, 2023 159.92 160.37 155.63 157.85 1,142,792 -3.13(-1.94%)
May 01, 2023 160.36 161.37 157.97 160.98 915,288 -0.21(-0.13%)
Apr 28, 2023 157.57 161.35 156.91 161.19 936,651 +3.62(+2.30%)
Apr 27, 2023 153.85 157.87 153.37 157.57 835,220 +4.84(+3.17%)
Apr 26, 2023 152.77 154.40 151.98 152.73 570,080 -1.16(-0.75%)
Apr 25, 2023 155.81 155.81 153.08 153.88 707,103 -2.54(-1.62%)
Apr 24, 2023 155.56 158.48 155.08 156.42 1,024,903 +1.31(+0.85%)
Apr 21, 2023 154.52 156.36 153.98 155.11 807,653 +1.19(+0.77%)
Apr 20, 2023 151.24 154.24 151.16 153.92 655,608 +1.96(+1.29%)
Apr 19, 2023 152.47 152.96 151.13 151.96 795,161 -0.58(-0.38%)
Apr 18, 2023 154.60 154.60 150.91 152.54 757,666 -2.38(-1.53%)
Apr 17, 2023 151.89 155.08 151.06 154.92 982,712 +2.99(+1.97%)
Apr 14, 2023 155.98 156.53 150.18 151.93 1,134,457 -4.29(-2.75%)
Apr 13, 2023 149.62 156.82 149.62 156.22 1,190,065 +6.62(+4.43%)
Apr 12, 2023 152.28 154.21 149.44 149.60 787,540 -1.77(-1.17%)
Apr 11, 2023 147.26 151.60 146.57 151.37 822,063 +4.61(+3.14%)
Apr 10, 2023 146.86 147.16 145.56 146.76 549,759 +0.11(+0.07%)
Apr 06, 2023 145.23 147.34 145.15 146.65 462,253 +1.42(+0.98%)
Apr 05, 2023 146.70 147.73 144.90 145.23 510,462 -1.62(-1.10%)
Apr 04, 2023 148.59 148.71 145.82 146.85 460,323 -1.76(-1.18%)
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.