Jack Henry & Assoc (NQ: JKHY )

176.27 USD +1.39 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 175.77 176.74 174.89 176.27 201,217 +1.39(+0.79%)
Jul 22, 2021 173.45 175.86 173.40 174.88 294,280 +1.75(+1.01%)
Jul 21, 2021 174.13 174.85 172.86 173.13 475,319 -0.50(-0.29%)
Jul 20, 2021 171.10 173.88 171.04 173.63 546,971 +3.28(+1.93%)
Jul 19, 2021 170.78 171.26 169.35 170.35 503,387 -1.32(-0.77%)
Jul 16, 2021 170.59 173.14 169.88 171.67 495,761 +1.03(+0.60%)
Jul 15, 2021 168.42 170.92 167.95 170.64 525,454 +2.33(+1.38%)
Jul 14, 2021 166.95 168.35 166.24 168.31 229,961 +1.58(+0.95%)
Jul 13, 2021 166.70 167.81 165.69 166.73 213,525 -0.33(-0.20%)
Jul 12, 2021 167.44 167.50 166.21 167.06 210,931 -0.32(-0.19%)
Jul 09, 2021 167.11 168.21 166.20 167.38 271,804 +0.80(+0.48%)
Jul 08, 2021 165.89 166.91 165.11 166.58 360,498 -0.23(-0.14%)
Jul 07, 2021 165.06 166.93 165.06 166.81 403,259 +2.10(+1.27%)
Jul 06, 2021 165.91 165.97 163.88 164.71 275,167 -1.11(-0.67%)
Jul 02, 2021 165.58 166.14 165.05 165.82 217,738 +1.31(+0.80%)
Jul 01, 2021 163.47 165.11 163.16 164.51 313,111 +1.00(+0.61%)
Jun 30, 2021 165.67 165.83 163.00 163.51 431,966 -2.01(-1.21%)
Jun 29, 2021 165.79 166.86 165.27 165.52 269,879 +0.28(+0.17%)
Jun 28, 2021 167.65 167.65 164.03 165.24 302,860 -1.35(-0.81%)
Jun 25, 2021 164.05 168.61 163.78 166.59 1,597,952 +2.14(+1.30%)
Jun 24, 2021 165.08 165.81 163.62 164.45 453,049 +0.13(+0.08%)
Jun 23, 2021 166.09 166.09 163.43 164.32 429,900 -1.39(-0.84%)
Jun 22, 2021 167.17 167.37 165.35 165.71 553,840 -1.14(-0.68%)
Jun 21, 2021 165.43 167.75 163.98 166.85 550,275 +2.30(+1.40%)
Jun 18, 2021 162.87 165.98 162.17 164.55 974,603 +1.36(+0.83%)
Jun 17, 2021 164.59 165.49 163.14 163.19 615,761 -1.42(-0.86%)
Jun 16, 2021 164.72 165.62 163.13 164.61 608,916 +0.70(+0.43%)
Jun 15, 2021 163.73 164.97 163.01 163.91 428,402 +0.58(+0.36%)
Jun 14, 2021 162.59 163.38 160.87 163.33 403,288 +0.76(+0.47%)
Jun 11, 2021 163.75 163.75 161.64 162.57 445,828 -0.56(-0.34%)
Jun 10, 2021 160.69 163.31 159.75 163.13 487,612 +3.41(+2.13%)
Jun 09, 2021 158.95 160.83 158.25 159.72 453,442 +1.49(+0.94%)
Jun 08, 2021 156.42 158.35 155.80 158.23 501,157 +2.03(+1.30%)
Jun 07, 2021 157.63 157.63 154.99 156.20 499,212 -1.60(-1.01%)
Jun 04, 2021 156.07 157.93 156.00 157.80 415,869 +2.00(+1.28%)
Jun 03, 2021 154.01 156.70 153.99 155.80 477,502 +0.28(+0.18%)
Jun 02, 2021 154.05 155.90 153.88 155.52 332,407 +1.67(+1.09%)
Jun 01, 2021 154.42 154.54 152.79 153.85 362,651 -0.30(-0.19%)
May 28, 2021 156.39 156.75 154.02 154.15 394,912 -1.42(-0.91%)
May 27, 2021 155.97 156.70 154.81 155.57 669,910 -0.93(-0.59%)
May 26, 2021 156.34 156.89 155.59 156.50 392,197 +0.09(+0.06%)
May 25, 2021 157.22 157.22 155.82 156.41 259,784 -0.40(-0.26%)
May 24, 2021 156.64 157.24 155.52 156.81 354,470 +1.30(+0.84%)
May 21, 2021 155.28 157.25 155.03 155.51 1,259,956 +0.13(+0.08%)
May 20, 2021 154.29 156.32 153.60 155.38 269,290 +1.80(+1.17%)
May 19, 2021 154.79 155.60 151.87 153.58 351,797 -2.03(-1.30%)
May 18, 2021 156.53 156.82 155.04 155.61 348,223 -0.88(-0.56%)
May 17, 2021 157.41 159.47 155.31 156.49 279,479 -0.83(-0.53%)
May 14, 2021 158.12 159.37 156.83 157.32 323,983 -0.66(-0.42%)
May 13, 2021 155.54 158.64 154.31 157.98 566,557 +2.87(+1.85%)
May 12, 2021 155.67 157.56 153.90 155.11 514,415 -1.20(-0.77%)
May 11, 2021 157.67 159.13 155.91 156.31 446,782 -2.55(-1.61%)
May 10, 2021 157.34 159.54 155.86 158.86 697,010 +2.73(+1.75%)
May 07, 2021 158.32 159.67 155.38 156.13 470,356 -2.34(-1.48%)
May 06, 2021 158.51 158.79 155.88 158.47 593,685 +0.65(+0.41%)
May 05, 2021 160.95 160.95 156.55 157.82 740,850 -0.75(-0.47%)
May 04, 2021 162.02 163.16 156.26 158.57 1,335,481 -5.36(-3.27%)
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.