Skip to main content

Jack Henry & Assoc (NQ: JKHY )

162.21 -2.83 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 165.18 165.76 162.01 162.21 525,637 -2.83(-1.71%)
Jun 17, 2024 161.00 165.60 160.04 165.04 578,973 +3.47(+2.15%)
Jun 14, 2024 158.03 161.66 157.92 161.57 580,031 +3.02(+1.90%)
Jun 13, 2024 159.58 159.82 157.00 158.55 793,583 -1.66(-1.04%)
Jun 12, 2024 162.56 163.06 160.09 160.21 356,165 -1.32(-0.82%)
Jun 11, 2024 163.34 164.47 161.19 161.53 418,430 -2.52(-1.54%)
Jun 10, 2024 164.65 164.76 161.65 164.05 271,509 -0.73(-0.44%)
Jun 07, 2024 164.00 165.44 163.44 164.78 237,268 +0.23(+0.14%)
Jun 06, 2024 164.65 165.89 164.29 164.55 223,262 +0.17(+0.10%)
Jun 05, 2024 162.36 164.75 161.45 164.38 412,338 +2.68(+1.66%)
Jun 04, 2024 162.34 163.95 161.31 161.70 859,412 -1.56(-0.96%)
Jun 03, 2024 164.12 165.41 161.66 163.26 350,659 -1.42(-0.86%)
May 31, 2024 161.43 164.77 160.69 164.68 1,047,874 +3.53(+2.19%)
May 30, 2024 161.53 162.52 160.17 161.15 338,151 -0.38(-0.24%)
May 29, 2024 161.11 162.62 160.18 161.53 470,292 -1.04(-0.64%)
May 28, 2024 167.92 167.92 161.87 162.57 630,433 -5.49(-3.27%)
May 24, 2024 167.71 168.18 166.68 168.06 227,405 +0.83(+0.49%)
May 23, 2024 168.32 168.61 166.82 167.23 425,581 -1.29(-0.77%)
May 22, 2024 167.71 169.09 167.55 168.52 267,415 +0.55(+0.33%)
May 21, 2024 168.58 168.97 167.12 167.98 302,717 -0.37(-0.22%)
May 20, 2024 167.86 169.07 166.69 168.34 300,836 +0.46(+0.27%)
May 17, 2024 168.55 168.55 165.96 167.89 315,918 -0.39(-0.23%)
May 16, 2024 166.74 168.74 166.03 168.28 361,160 +1.54(+0.92%)
May 15, 2024 165.52 166.85 164.83 166.74 390,462 +2.13(+1.29%)
May 14, 2024 167.14 167.14 162.19 164.61 452,172 -2.02(-1.21%)
May 13, 2024 168.89 169.09 165.93 166.63 474,618 -1.51(-0.90%)
May 10, 2024 168.07 168.85 166.87 168.14 321,913 +0.20(+0.12%)
May 09, 2024 165.11 168.03 164.81 167.94 481,652 +3.43(+2.08%)
May 08, 2024 165.78 171.34 164.07 164.51 899,196 -0.06(-0.04%)
May 07, 2024 164.87 166.23 163.53 164.57 580,192 +0.69(+0.42%)
May 06, 2024 163.92 164.63 162.31 163.88 405,538 +0.77(+0.48%)
May 03, 2024 162.01 163.42 161.37 163.11 361,643 +1.66(+1.03%)
May 02, 2024 162.10 162.93 159.95 161.45 372,280 -0.01(-0.01%)
May 01, 2024 161.52 163.32 161.14 161.46 502,097 -0.17(-0.10%)
Apr 30, 2024 163.95 163.96 161.18 161.63 505,627 -3.41(-2.06%)
Apr 29, 2024 164.08 165.54 163.98 165.04 296,004 +1.23(+0.75%)
Apr 26, 2024 164.34 165.91 163.59 163.81 381,154 -1.00(-0.61%)
Apr 25, 2024 163.59 165.46 162.86 164.81 241,754 +0.69(+0.42%)
Apr 24, 2024 164.61 165.44 163.27 164.12 353,240 -1.27(-0.77%)
Apr 23, 2024 164.24 166.69 163.76 165.40 299,480 +1.63(+1.00%)
Apr 22, 2024 164.91 165.53 163.62 163.76 331,341 -0.76(-0.46%)
Apr 19, 2024 164.24 165.53 162.78 164.52 370,855 +0.82(+0.50%)
Apr 18, 2024 163.84 164.06 162.61 163.70 312,195 +0.10(+0.06%)
Apr 17, 2024 163.43 164.47 162.46 163.60 297,537 +0.91(+0.56%)
Apr 16, 2024 163.96 164.63 162.59 162.68 232,205 -1.28(-0.78%)
Apr 15, 2024 167.41 168.10 163.62 163.96 289,077 -2.51(-1.51%)
Apr 12, 2024 167.97 169.24 165.78 166.48 306,373 -2.46(-1.46%)
Apr 11, 2024 169.77 169.77 167.48 168.94 375,925 -0.41(-0.24%)
Apr 10, 2024 171.29 171.29 168.71 169.35 351,172 -3.69(-2.13%)
Apr 09, 2024 171.13 173.12 170.36 173.03 348,666 +2.58(+1.52%)
Apr 08, 2024 168.89 172.62 167.91 170.45 453,345 +1.53(+0.91%)
Apr 05, 2024 168.30 169.09 167.89 168.92 277,176 +0.62(+0.37%)
Apr 04, 2024 170.14 170.47 167.80 168.31 418,680 -0.84(-0.50%)
Apr 03, 2024 169.12 170.13 167.83 169.15 402,409 -0.03(-0.02%)
Apr 02, 2024 169.33 170.49 167.94 169.18 449,815 -0.17(-0.10%)
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.