Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 147.60 149.14 146.21 146.41 528,336 -1.62(-1.10%)
Mar 30, 2021 150.28 150.78 147.73 148.04 594,987 -2.90(-1.92%)
Mar 29, 2021 148.60 153.42 148.60 150.94 560,470 +1.18(+0.79%)
Mar 26, 2021 146.70 149.91 145.55 149.76 702,257 +2.33(+1.58%)
Mar 25, 2021 147.98 149.39 146.26 147.44 581,780 -1.10(-0.74%)
Mar 24, 2021 146.23 150.23 146.23 148.54 614,630 +2.02(+1.38%)
Mar 23, 2021 143.91 147.50 143.91 146.52 431,415 +2.51(+1.74%)
Mar 22, 2021 143.65 145.24 140.99 144.01 417,184 +1.06(+0.74%)
Mar 19, 2021 142.42 144.75 141.48 142.95 1,112,400 -0.26(-0.18%)
Mar 18, 2021 144.51 144.93 142.41 143.21 496,264 -2.26(-1.55%)
Mar 17, 2021 145.72 145.93 143.78 145.47 332,772 -0.32(-0.22%)
Mar 16, 2021 146.78 146.79 144.56 145.79 353,535 -0.48(-0.33%)
Mar 15, 2021 145.72 146.44 144.52 146.27 336,057 +0.85(+0.58%)
Mar 12, 2021 143.55 145.55 143.09 145.42 422,991 +1.96(+1.37%)
Mar 11, 2021 144.93 146.19 143.11 143.46 399,964 -0.78(-0.54%)
Mar 10, 2021 143.13 145.75 142.59 144.24 366,472 +0.56(+0.39%)
Mar 09, 2021 147.17 148.60 143.55 143.68 542,895 -2.04(-1.40%)
Mar 08, 2021 146.87 149.58 144.97 145.72 593,210 -0.75(-0.51%)
Mar 05, 2021 142.82 147.47 141.25 146.47 884,427 +4.77(+3.36%)
Mar 04, 2021 146.33 146.42 140.68 141.71 1,071,383 -4.80(-3.28%)
Mar 03, 2021 145.54 148.41 144.25 146.51 629,009 +0.60(+0.41%)
Mar 02, 2021 147.09 148.46 144.63 145.91 618,669 -0.42(-0.29%)
Mar 01, 2021 143.27 146.76 143.27 146.33 528,266 +3.53(+2.47%)
Feb 26, 2021 145.63 147.11 142.33 142.80 1,157,152 -2.77(-1.90%)
Feb 25, 2021 145.31 148.01 144.74 145.57 704,093 -0.31(-0.21%)
Feb 24, 2021 143.65 147.01 141.57 145.88 1,077,244 +2.24(+1.56%)
Feb 23, 2021 146.47 147.93 143.45 143.64 916,636 -3.41(-2.32%)
Feb 22, 2021 144.48 147.89 143.66 147.05 755,724 +1.90(+1.31%)
Feb 19, 2021 147.01 147.94 144.56 145.16 1,098,733 -1.75(-1.19%)
Feb 18, 2021 141.69 146.93 141.69 146.91 748,555 +3.69(+2.57%)
Feb 17, 2021 139.65 144.05 139.65 143.22 721,495 +2.54(+1.81%)
Feb 16, 2021 140.87 142.33 138.16 140.69 1,203,696 +0.58(+0.41%)
Feb 12, 2021 144.64 144.71 139.51 140.11 690,112 -2.89(-2.02%)
Feb 11, 2021 144.36 147.19 142.18 142.99 916,814 -0.12(-0.09%)
Feb 10, 2021 143.79 147.05 142.48 143.12 1,134,630 -0.71(-0.50%)
Feb 09, 2021 143.24 145.00 136.27 143.83 2,133,513 -8.37(-5.50%)
Feb 08, 2021 147.66 152.75 147.20 152.20 1,192,180 +5.10(+3.47%)
Feb 05, 2021 147.79 148.68 146.29 147.10 578,056 -0.46(-0.31%)
Feb 04, 2021 145.23 147.65 144.19 147.56 512,670 +3.80(+2.64%)
Feb 03, 2021 146.14 146.32 143.50 143.76 389,118 -1.77(-1.22%)
Feb 02, 2021 143.08 146.81 142.41 145.53 504,155 +2.69(+1.89%)
Feb 01, 2021 141.82 143.67 141.23 142.84 451,015 +3.55(+2.55%)
Jan 29, 2021 142.36 143.04 138.53 139.29 562,672 -3.88(-2.71%)
Jan 28, 2021 145.09 146.82 143.17 143.17 502,878 -0.80(-0.55%)
Jan 27, 2021 148.29 151.32 143.19 143.97 556,877 -5.02(-3.37%)
Jan 26, 2021 146.43 149.84 146.05 148.99 447,547 +2.28(+1.55%)
Jan 25, 2021 146.80 147.26 143.08 146.71 741,713 +0.96(+0.66%)
Jan 22, 2021 147.64 147.86 145.00 145.75 970,876 -1.54(-1.04%)
Jan 21, 2021 149.55 151.01 147.19 147.28 538,654 -1.60(-1.07%)
Jan 20, 2021 150.37 152.34 148.83 148.88 538,508 -1.01(-0.67%)
Jan 19, 2021 150.19 150.47 148.58 149.89 473,811 +1.21(+0.82%)
Jan 15, 2021 148.07 149.89 147.07 148.68 431,697 +0.57(+0.38%)
Jan 14, 2021 152.34 153.50 147.87 148.11 460,414 -3.78(-2.49%)
Jan 13, 2021 154.69 155.35 151.69 151.89 416,378 -2.41(-1.56%)
Jan 12, 2021 158.05 158.05 153.93 154.30 631,928 -4.42(-2.78%)
Jan 11, 2021 161.61 162.80 158.23 158.71 605,678 -1.90(-1.18%)
Jan 08, 2021 159.21 161.13 158.41 160.61 502,901 +1.93(+1.22%)
Jan 07, 2021 156.63 159.68 156.28 158.68 589,621 +3.32(+2.14%)
Jan 06, 2021 151.43 155.97 150.87 155.36 618,390 +2.29(+1.50%)
Jan 05, 2021 152.63 153.64 149.55 153.07 444,713 +0.43(+0.28%)
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.