Skip to main content

Jack Henry & Assoc (NQ: JKHY )

173.59 -2.01 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 78.08 79.50 78.08 79.50 583,457 +1.71(+2.20%)
Jun 29, 2016 77.47 78.11 77.19 77.78 399,035 +0.83(+1.08%)
Jun 28, 2016 75.07 77.05 74.83 76.96 619,424 +2.21(+2.96%)
Jun 27, 2016 75.27 75.52 74.51 74.74 652,299 -1.07(-1.41%)
Jun 24, 2016 74.13 76.90 73.79 75.81 934,420 -1.05(-1.36%)
Jun 23, 2016 76.68 76.96 76.07 76.85 377,765 +0.90(+1.19%)
Jun 22, 2016 76.25 76.39 75.83 75.95 337,310 -0.09(-0.12%)
Jun 21, 2016 76.32 76.54 75.93 76.04 259,710 -0.15(-0.20%)
Jun 20, 2016 76.01 76.44 76.01 76.20 269,037 +1.06(+1.41%)
Jun 17, 2016 76.10 76.35 74.79 75.14 631,081 -1.22(-1.60%)
Jun 16, 2016 76.18 76.45 75.72 76.36 290,040 -0.08(-0.11%)
Jun 15, 2016 77.16 77.38 76.38 76.44 429,785 -0.71(-0.92%)
Jun 14, 2016 76.15 77.22 76.15 77.16 307,570 +0.85(+1.11%)
Jun 13, 2016 76.67 77.46 76.25 76.31 674,557 -0.68(-0.89%)
Jun 10, 2016 77.98 77.98 76.85 76.99 500,191 -1.15(-1.47%)
Jun 09, 2016 77.72 78.21 77.40 78.14 174,646 +0.31(+0.40%)
Jun 08, 2016 77.47 77.98 77.36 77.83 141,355 +0.39(+0.51%)
Jun 07, 2016 77.44 77.62 77.15 77.44 225,878 +0.02(+0.02%)
Jun 06, 2016 77.47 77.55 77.05 77.42 197,077 +0.16(+0.21%)
Jun 03, 2016 77.58 77.58 76.65 77.26 239,294 -0.42(-0.54%)
Jun 02, 2016 76.67 77.67 76.44 77.67 319,946 +0.66(+0.85%)
Jun 01, 2016 76.34 77.13 76.23 77.02 310,075 +0.11(+0.14%)
May 31, 2016 77.04 77.26 76.37 76.91 420,225 +0.08(+0.11%)
May 27, 2016 76.21 76.83 76.83 76.83 286,082 +0.77(+1.02%)
May 26, 2016 76.14 76.43 75.63 76.05 350,504 -0.13(-0.17%)
May 25, 2016 76.93 76.93 76.04 76.18 298,974 -0.35(-0.45%)
May 24, 2016 75.23 76.66 75.23 76.53 386,214 +1.64(+2.19%)
May 23, 2016 75.48 75.65 74.71 74.89 483,928 -0.52(-0.69%)
May 20, 2016 75.66 75.84 75.16 75.41 479,030 +0.19(+0.25%)
May 19, 2016 75.72 76.01 74.41 75.22 438,832 -0.65(-0.86%)
May 18, 2016 75.87 76.41 75.30 75.87 496,699 -0.23(-0.30%)
May 17, 2016 76.76 77.26 75.90 76.10 368,464 -0.81(-1.05%)
May 16, 2016 76.13 77.42 76.07 76.90 389,453 +0.93(+1.22%)
May 13, 2016 76.30 76.68 75.56 75.98 372,194 -0.67(-0.88%)
May 12, 2016 76.35 76.79 76.01 76.65 332,489 +0.76(+1.00%)
May 11, 2016 76.80 77.06 75.81 75.89 749,691 -1.05(-1.37%)
May 10, 2016 76.41 77.07 76.41 76.94 220,662 +0.59(+0.77%)
May 09, 2016 75.84 76.72 74.99 76.35 383,389 +0.45(+0.60%)
May 06, 2016 75.07 76.09 74.65 75.90 397,169 +0.72(+0.95%)
May 05, 2016 75.69 76.16 75.13 75.18 556,097 -0.25(-0.32%)
May 04, 2016 73.07 76.37 73.03 75.42 747,654 +1.48(+2.00%)
May 03, 2016 74.05 75.08 73.25 73.94 512,800 -0.82(-1.09%)
May 02, 2016 73.58 74.80 73.58 74.76 402,224 +1.20(+1.63%)
Apr 29, 2016 74.30 74.32 73.23 73.56 322,089 -0.83(-1.11%)
Apr 28, 2016 74.46 75.34 74.19 74.39 407,853 -0.17(-0.23%)
Apr 27, 2016 74.53 75.19 73.81 74.56 377,566 -0.09(-0.12%)
Apr 26, 2016 74.35 74.99 73.84 74.65 287,968 +0.31(+0.42%)
Apr 25, 2016 74.24 74.76 73.52 74.34 405,120 +0.01(+0.01%)
Apr 22, 2016 74.49 74.88 73.77 74.34 333,376 -0.20(-0.27%)
Apr 21, 2016 75.49 75.49 74.52 74.53 384,127 -0.90(-1.19%)
Apr 20, 2016 75.47 75.99 74.96 75.43 281,919 -0.22(-0.29%)
Apr 19, 2016 75.50 75.82 74.72 75.65 392,857 +0.78(+1.04%)
Apr 18, 2016 74.36 75.03 74.36 74.87 398,097 +0.05(+0.07%)
Apr 15, 2016 74.76 75.08 74.44 74.82 407,528 +0.15(+0.19%)
Apr 14, 2016 74.82 75.15 74.28 74.67 424,186 -0.27(-0.36%)
Apr 13, 2016 75.08 75.32 74.33 74.94 358,040 +0.34(+0.46%)
Apr 12, 2016 75.28 75.28 73.99 74.60 421,617 -0.44(-0.59%)
Apr 11, 2016 76.35 76.81 74.99 75.04 345,900 -0.75(-0.99%)
Apr 08, 2016 76.39 76.71 75.67 75.80 277,393 -0.23(-0.30%)
Apr 07, 2016 76.15 76.22 75.39 76.02 598,368 -0.61(-0.79%)
Apr 06, 2016 75.65 76.73 75.63 76.63 530,083 +0.83(+1.09%)
Apr 05, 2016 75.81 76.32 75.62 75.81 375,311 -0.54(-0.71%)
Apr 04, 2016 77.24 77.35 76.24 76.35 354,734 -0.94(-1.21%)
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.