Skip to main content

Jack Henry & Assoc (NQ: JKHY )

182.78 +0.12 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 183.35 183.68 182.41 182.66 297,710 -0.91(-0.50%)
Oct 28, 2024 183.64 184.51 183.08 183.57 298,046 +1.13(+0.62%)
Oct 25, 2024 184.78 185.56 182.23 182.44 322,029 -2.15(-1.16%)
Oct 24, 2024 184.44 185.21 183.55 184.59 428,208 +0.17(+0.09%)
Oct 23, 2024 183.21 184.74 182.85 184.42 668,098 +1.14(+0.62%)
Oct 22, 2024 184.31 184.73 182.29 183.28 358,335 -1.69(-0.91%)
Oct 21, 2024 185.57 186.92 184.32 184.97 322,100 -1.15(-0.62%)
Oct 18, 2024 186.34 186.83 185.04 186.12 304,180 +0.14(+0.08%)
Oct 17, 2024 186.12 186.93 184.37 185.98 420,635 +0.31(+0.17%)
Oct 16, 2024 184.16 186.77 183.07 185.67 315,770 +0.96(+0.52%)
Oct 15, 2024 184.50 186.03 183.79 184.71 520,268 +0.42(+0.23%)
Oct 14, 2024 183.74 184.65 182.96 184.29 327,367 +0.91(+0.50%)
Oct 11, 2024 182.58 184.81 182.58 183.38 360,030 +1.80(+0.99%)
Oct 10, 2024 181.77 182.77 180.87 181.58 563,620 -0.87(-0.48%)
Oct 09, 2024 181.35 183.85 181.35 182.45 294,289 +1.16(+0.64%)
Oct 08, 2024 180.00 181.71 179.20 181.29 459,659 +1.48(+0.82%)
Oct 07, 2024 181.44 181.90 179.51 179.81 335,511 -2.33(-1.28%)
Oct 04, 2024 184.29 184.82 181.63 182.14 526,979 -1.44(-0.78%)
Oct 03, 2024 179.35 183.75 179.04 183.58 795,551 +4.03(+2.24%)
Oct 02, 2024 179.12 179.63 177.29 179.55 344,182 -0.15(-0.08%)
Oct 01, 2024 176.78 181.06 175.00 179.70 602,233 +3.16(+1.79%)
Sep 30, 2024 176.29 177.08 175.13 176.54 447,913 +0.55(+0.31%)
Sep 27, 2024 174.03 176.90 174.03 175.99 415,358 +1.85(+1.06%)
Sep 26, 2024 170.80 174.47 170.29 174.14 601,893 +3.86(+2.27%)
Sep 25, 2024 174.15 174.15 169.99 170.28 783,099 -3.43(-1.97%)
Sep 24, 2024 174.87 175.05 173.09 173.71 385,222 -1.14(-0.65%)
Sep 23, 2024 174.13 175.90 173.71 174.85 258,416 +1.26(+0.73%)
Sep 20, 2024 175.40 175.40 173.01 173.59 579,661 -2.01(-1.14%)
Sep 19, 2024 176.14 176.14 173.99 175.60 394,683 +1.39(+0.80%)
Sep 18, 2024 175.97 176.50 174.06 174.21 270,601 -1.48(-0.84%)
Sep 17, 2024 176.83 177.50 175.04 175.69 343,101 -1.37(-0.77%)
Sep 16, 2024 176.68 177.71 176.25 177.06 225,181 +0.99(+0.56%)
Sep 13, 2024 175.98 176.56 175.16 176.07 323,036 +0.53(+0.30%)
Sep 12, 2024 174.41 176.00 173.45 175.54 278,138 +1.53(+0.88%)
Sep 11, 2024 174.78 174.82 170.32 174.01 487,855 -1.03(-0.59%)
Sep 10, 2024 172.27 175.52 171.25 175.04 557,769 +3.14(+1.83%)
Sep 09, 2024 170.68 173.63 170.32 171.90 545,806 +2.26(+1.33%)
Sep 06, 2024 173.14 173.85 169.53 169.64 422,776 -3.02(-1.75%)
Sep 05, 2024 174.42 174.42 171.07 172.66 441,774 -0.88(-0.51%)
Sep 04, 2024 173.12 174.09 171.89 173.54 600,307 -0.99(-0.57%)
Sep 03, 2024 172.48 177.11 172.48 174.52 759,494 +2.04(+1.18%)
Aug 30, 2024 171.53 172.78 170.71 172.48 428,415 +1.14(+0.66%)
Aug 29, 2024 174.05 174.05 171.13 171.34 444,378 -1.86(-1.08%)
Aug 28, 2024 171.39 174.31 171.39 173.21 590,017 +2.36(+1.38%)
Aug 27, 2024 168.30 171.12 167.64 170.85 433,818 +2.54(+1.51%)
Aug 26, 2024 164.88 168.86 164.11 168.30 519,319 +4.20(+2.56%)
Aug 23, 2024 163.60 164.33 162.85 164.11 460,533 +0.84(+0.51%)
Aug 22, 2024 164.90 166.13 162.07 163.27 581,122 -1.66(-1.00%)
Aug 21, 2024 161.49 167.13 159.72 164.93 1,471,550 -0.10(-0.06%)
Aug 20, 2024 163.59 166.23 163.05 165.02 792,415 +1.46(+0.89%)
Aug 19, 2024 165.00 165.36 162.76 163.57 828,373 -0.98(-0.59%)
Aug 16, 2024 163.90 164.93 163.22 164.55 504,830 +0.30(+0.18%)
Aug 15, 2024 164.91 165.97 162.25 164.25 330,340 -0.02(-0.01%)
Aug 14, 2024 164.39 165.87 163.66 164.27 336,917 -0.37(-0.22%)
Aug 13, 2024 162.66 164.71 161.57 164.64 505,952 +2.44(+1.51%)
Aug 12, 2024 165.90 166.10 162.05 162.19 383,234 -3.72(-2.24%)
Aug 09, 2024 166.97 167.96 165.49 165.91 402,669 -0.91(-0.54%)
Aug 08, 2024 165.84 167.74 165.29 166.82 352,926 +1.34(+0.81%)
Aug 07, 2024 166.75 168.97 164.50 165.48 406,452 -0.50(-0.30%)
Aug 06, 2024 163.50 167.99 163.21 165.98 279,855 +2.70(+1.65%)
Aug 05, 2024 168.34 168.46 163.07 163.28 375,072 -6.39(-3.77%)
Aug 02, 2024 167.81 170.54 166.25 169.67 333,306 +1.14(+0.67%)
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.