Jack Henry & Assoc (NQ: JKHY )

164.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 110.90 112.44 108.70 108.80 634,586 -1.75(-1.59%)
Feb 27, 2018 112.04 112.42 109.64 110.56 408,333 -1.74(-1.55%)
Feb 26, 2018 113.32 113.60 111.98 112.30 292,992 -0.47(-0.42%)
Feb 23, 2018 111.56 112.83 110.99 112.77 197,366 +1.66(+1.49%)
Feb 22, 2018 110.65 111.41 110.25 111.11 407,065 +0.67(+0.61%)
Feb 21, 2018 111.94 112.47 110.32 110.44 393,807 -1.46(-1.31%)
Feb 20, 2018 113.10 113.20 111.56 111.90 321,251 -0.99(-0.88%)
Feb 16, 2018 112.89 112.89 112.89 0 +1.08(+0.97%)
Feb 15, 2018 110.83 112.51 110.83 111.81 416,581 +1.51(+1.37%)
Feb 14, 2018 107.74 110.53 107.56 110.30 481,865 +1.99(+1.84%)
Feb 13, 2018 108.44 106.79 108.31 363,069 +0.77(+0.71%)
Feb 12, 2018 107.91 108.33 106.82 107.54 499,516 +0.90(+0.84%)
Feb 09, 2018 106.60 107.22 104.29 106.64 710,402 +0.89(+0.84%)
Feb 08, 2018 108.75 109.75 105.65 105.76 725,291 -2.64(-2.44%)
Feb 07, 2018 109.36 109.64 107.73 108.40 811,275 -0.69(-0.63%)
Feb 06, 2018 107.15 109.92 105.69 109.09 949,759 -1.45(-1.31%)
Feb 05, 2018 113.14 113.50 109.48 110.54 283,125 -3.16(-2.78%)
Feb 02, 2018 114.61 115.32 113.62 113.70 366,699 -1.57(-1.36%)
Feb 01, 2018 115.11 115.57 114.44 115.27 306,200 +0.00(+0.00%)
Jan 31, 2018 115.84 116.41 114.88 115.27 371,999 -0.55(-0.47%)
Jan 30, 2018 116.55 116.83 115.74 115.82 321,025 -1.07(-0.92%)
Jan 29, 2018 116.57 117.72 116.35 116.89 385,901 -0.11(-0.09%)
Jan 26, 2018 116.15 117.03 115.39 117.00 236,106 +0.91(+0.78%)
Jan 25, 2018 116.22 116.63 115.25 116.10 339,551 +0.37(+0.32%)
Jan 24, 2018 116.81 117.34 115.44 115.73 359,800 -0.79(-0.67%)
Jan 23, 2018 115.35 116.69 115.32 116.51 291,801 +0.63(+0.54%)
Jan 22, 2018 115.36 115.91 115.18 115.88 261,106 +0.16(+0.14%)
Jan 19, 2018 115.07 116.06 114.71 115.73 261,967 +0.67(+0.58%)
Jan 18, 2018 116.05 116.05 115.01 115.06 287,192 -0.33(-0.29%)
Jan 17, 2018 114.84 116.10 114.69 115.39 411,398 +0.98(+0.86%)
Jan 16, 2018 114.62 114.97 114.30 114.41 395,238 +0.32(+0.28%)
Jan 12, 2018 114.09 114.09 114.09 0 +0.65(+0.57%)
Jan 11, 2018 113.06 113.55 112.20 113.44 230,483 +0.32(+0.29%)
Jan 10, 2018 113.20 113.12 267,001 +1.21(+1.08%)
Jan 09, 2018 110.91 112.09 110.69 111.91 327,194 +1.11(+1.00%)
Jan 08, 2018 110.47 110.94 110.11 110.80 317,002 +0.04(+0.03%)
Jan 05, 2018 109.84 110.82 109.59 110.76 218,341 +1.05(+0.96%)
Jan 04, 2018 108.21 110.16 108.21 109.71 280,830 +2.13(+1.98%)
Jan 03, 2018 107.44 108.10 106.95 107.58 289,837 +0.14(+0.13%)
Jan 02, 2018 108.49 108.64 106.78 107.44 295,840 -0.71(-0.66%)
Dec 29, 2017 108.15 108.15 108.15 0 -0.30(-0.28%)
Dec 28, 2017 108.31 108.53 107.88 108.46 141,013 +0.34(+0.32%)
Dec 27, 2017 108.05 108.38 107.86 108.12 120,524 +0.08(+0.08%)
Dec 26, 2017 107.74 108.12 107.34 108.03 120,551 -0.01(-0.01%)
Dec 22, 2017 108.51 108.51 107.89 108.04 139,978 -0.53(-0.49%)
Dec 21, 2017 109.85 110.04 108.30 108.57 222,938 -0.38(-0.35%)
Dec 20, 2017 109.16 109.67 108.83 108.95 214,495 -0.07(-0.06%)
Dec 19, 2017 109.44 109.53 108.68 109.01 229,222 -0.36(-0.33%)
Dec 18, 2017 109.84 110.80 109.28 109.37 373,153 +0.04(+0.03%)
Dec 15, 2017 107.58 109.50 107.43 109.34 605,607 +2.02(+1.88%)
Dec 14, 2017 107.54 108.28 107.22 107.32 305,024 -0.20(-0.18%)
Dec 13, 2017 107.50 108.39 107.29 107.52 295,776 -0.04(-0.03%)
Dec 12, 2017 108.16 108.38 107.45 107.55 234,681 -0.54(-0.50%)
Dec 11, 2017 108.28 108.73 107.88 108.09 237,435 -0.37(-0.34%)
Dec 08, 2017 108.45 108.78 108.03 108.46 218,539 +0.44(+0.41%)
Dec 07, 2017 107.16 108.12 106.95 108.01 467,813 +0.86(+0.80%)
Dec 06, 2017 107.27 108.59 107.12 107.15 393,962 +1.03(+0.97%)
Dec 05, 2017 106.76 106.99 105.95 106.13 465,031 -0.66(-0.61%)
Dec 04, 2017 105.89 107.43 105.28 106.78 411,279 +1.34(+1.27%)
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.