Skip to main content

Jack Henry & Assoc (NQ: JKHY )

164.68 +3.53 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 161.78 162.54 161.22 161.47 235,787 -0.71(-0.44%)
Dec 30, 2021 162.96 163.43 162.02 162.18 219,079 -0.12(-0.07%)
Dec 29, 2021 161.70 162.84 160.91 162.29 199,656 +0.45(+0.27%)
Dec 28, 2021 160.57 161.89 158.91 161.85 155,797 +1.77(+1.11%)
Dec 27, 2021 160.48 160.48 158.06 160.08 241,741 +0.12(+0.07%)
Dec 23, 2021 161.23 161.75 159.94 159.96 324,556 -0.39(-0.24%)
Dec 22, 2021 159.81 161.26 158.35 160.35 371,177 +0.78(+0.49%)
Dec 21, 2021 157.44 159.82 156.67 159.57 318,587 +1.96(+1.25%)
Dec 20, 2021 157.70 158.19 155.89 157.60 420,282 -1.21(-0.76%)
Dec 17, 2021 159.38 159.67 157.31 158.81 1,059,288 -0.83(-0.52%)
Dec 16, 2021 155.42 159.94 154.35 159.65 818,255 +5.01(+3.24%)
Dec 15, 2021 154.09 155.49 153.21 154.64 636,655 -2.35(-1.50%)
Dec 14, 2021 156.08 158.18 156.03 156.99 490,008 -0.16(-0.10%)
Dec 13, 2021 152.74 158.44 152.74 157.15 892,974 +4.22(+2.76%)
Dec 10, 2021 151.75 153.57 150.82 152.93 416,015 +1.54(+1.02%)
Dec 09, 2021 150.79 152.14 150.20 151.39 443,891 +0.23(+0.15%)
Dec 08, 2021 152.66 152.66 150.92 151.16 449,099 -1.01(-0.67%)
Dec 07, 2021 154.32 154.77 151.15 152.17 1,047,051 -1.47(-0.96%)
Dec 06, 2021 149.37 153.93 148.11 153.64 648,463 +4.71(+3.16%)
Dec 03, 2021 147.06 150.24 146.11 148.93 847,899 +1.81(+1.23%)
Dec 02, 2021 142.63 148.43 142.63 147.12 696,934 +4.50(+3.15%)
Dec 01, 2021 147.46 148.80 142.53 142.63 981,464 -3.54(-2.42%)
Nov 30, 2021 146.87 147.82 144.97 146.16 1,405,055 -0.66(-0.45%)
Nov 29, 2021 147.01 147.66 145.34 146.82 776,892 +1.13(+0.77%)
Nov 26, 2021 147.05 147.76 144.13 145.69 386,737 -1.61(-1.09%)
Nov 24, 2021 147.02 148.48 146.71 147.30 515,229 -0.22(-0.15%)
Nov 23, 2021 147.53 148.59 146.63 147.52 516,604 -0.13(-0.09%)
Nov 22, 2021 147.43 148.73 146.15 147.66 606,048 -0.03(-0.02%)
Nov 19, 2021 146.92 148.77 146.25 147.69 881,688 +1.36(+0.93%)
Nov 18, 2021 147.96 146.68 146.11 146.33 879,516 -1.93(-1.30%)
Nov 17, 2021 151.51 151.51 147.36 148.26 1,173,800 -3.70(-2.44%)
Nov 16, 2021 152.00 153.64 151.93 151.96 435,745 +0.62(+0.41%)
Nov 15, 2021 152.46 153.19 151.19 151.34 446,908 -0.71(-0.47%)
Nov 12, 2021 153.47 153.84 151.38 152.05 1,156,467 -1.42(-0.92%)
Nov 11, 2021 156.57 156.85 153.12 153.47 423,474 -2.58(-1.66%)
Nov 10, 2021 153.67 156.05 638,844 +2.75(+1.79%)
Nov 09, 2021 148.36 154.00 148.20 153.31 955,185 -1.99(-1.28%)
Nov 08, 2021 152.71 157.62 152.33 155.29 1,007,501 +2.65(+1.74%)
Nov 05, 2021 153.83 154.94 151.90 152.64 587,361 -0.29(-0.19%)
Nov 04, 2021 153.39 156.46 152.31 152.93 471,524 -0.46(-0.30%)
Nov 03, 2021 152.77 155.17 147.66 153.39 1,108,455 -0.16(-0.11%)
Nov 02, 2021 160.66 160.66 153.32 153.56 644,689 -6.49(-4.05%)
Nov 01, 2021 160.59 161.38 158.74 160.04 280,570 -0.43(-0.27%)
Oct 29, 2021 157.32 161.68 157.32 160.48 478,884 +2.54(+1.61%)
Oct 28, 2021 158.65 160.44 157.05 157.94 433,430 -0.82(-0.52%)
Oct 27, 2021 167.84 167.84 157.91 158.76 625,679 -9.01(-5.37%)
Oct 26, 2021 168.15 167.78 217,354 +0.00(+0.00%)
Oct 25, 2021 167.85 168.69 167.03 167.78 226,635 -0.18(-0.11%)
Oct 22, 2021 166.49 168.58 166.49 167.96 226,485 +1.93(+1.16%)
Oct 21, 2021 165.26 166.56 163.14 166.03 305,751 +1.12(+0.68%)
Oct 20, 2021 165.65 165.91 162.76 164.91 342,595 +0.13(+0.08%)
Oct 19, 2021 165.04 165.76 164.17 164.79 343,094 -0.10(-0.06%)
Oct 18, 2021 163.33 165.27 162.83 164.88 263,420 +0.95(+0.58%)
Oct 15, 2021 163.10 165.04 162.65 163.93 384,583 +2.00(+1.24%)
Oct 14, 2021 159.74 162.00 158.72 161.92 266,375 +3.03(+1.90%)
Oct 13, 2021 158.34 159.38 157.06 158.90 244,097 +1.01(+0.64%)
Oct 12, 2021 159.25 159.93 157.44 157.88 351,577 -0.99(-0.63%)
Oct 11, 2021 159.94 160.90 158.56 158.88 237,648 -1.20(-0.75%)
Oct 08, 2021 159.53 161.24 159.11 160.07 268,931 +1.32(+0.83%)
Oct 07, 2021 158.35 160.15 157.90 158.75 455,441 +1.45(+0.92%)
Oct 06, 2021 156.16 157.52 155.15 157.31 457,736 +0.37(+0.23%)
Oct 05, 2021 157.13 159.43 156.03 156.94 421,003 -0.31(-0.20%)
Oct 04, 2021 158.13 159.71 156.37 157.25 409,056 -1.81(-1.14%)
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.