Breaking News Bar

Business News and Information

Jack Henry & Assoc (NQ: JKHY )

155.11 USD -1.20 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 162.95 164.88 162.57 163.93 531,811 +1.10(+0.68%)
Apr 30, 2021 163.91 164.60 161.47 162.83 527,600 -1.31(-0.80%)
Apr 29, 2021 165.00 165.98 163.61 164.14 500,734 +0.57(+0.35%)
Apr 28, 2021 165.06 165.12 163.43 163.57 334,963 +0.06(+0.04%)
Apr 27, 2021 168.80 169.58 163.17 163.51 531,423 -4.68(-2.78%)
Apr 26, 2021 169.01 169.69 167.78 168.19 442,014 -1.40(-0.83%)
Apr 23, 2021 167.88 170.36 167.51 169.59 521,600 +2.38(+1.42%)
Apr 22, 2021 166.06 168.52 164.83 167.21 714,836 +1.12(+0.67%)
Apr 21, 2021 164.25 166.55 163.95 166.09 681,040 +2.24(+1.37%)
Apr 20, 2021 162.04 165.24 161.60 163.85 719,196 +2.70(+1.68%)
Apr 19, 2021 159.08 161.47 158.68 161.15 678,948 +2.31(+1.45%)
Apr 16, 2021 157.38 160.11 156.54 158.84 766,100 +2.44(+1.56%)
Apr 15, 2021 154.21 157.35 154.08 156.40 489,658 +2.59(+1.68%)
Apr 14, 2021 155.06 155.33 152.48 153.81 507,745 -2.02(-1.30%)
Apr 13, 2021 155.31 157.24 155.31 155.83 385,956 +0.07(+0.04%)
Apr 12, 2021 155.52 156.11 154.41 155.76 363,311 +0.04(+0.03%)
Apr 09, 2021 156.26 156.50 154.81 155.72 284,700 +0.17(+0.11%)
Apr 08, 2021 154.03 156.50 154.03 155.55 248,481 +1.33(+0.86%)
Apr 07, 2021 155.84 156.53 153.95 154.22 305,230 -1.10(-0.71%)
Apr 06, 2021 156.18 157.37 154.75 155.32 346,326 -1.93(-1.23%)
Apr 05, 2021 154.18 157.29 154.05 157.25 411,446 +2.66(+1.72%)
Apr 01, 2021 152.21 154.99 151.63 154.59 383,300 +2.87(+1.89%)
Mar 31, 2021 152.95 154.54 151.51 151.72 509,861 -1.68(-1.10%)
Mar 30, 2021 155.72 156.24 153.08 153.40 574,181 -3.01(-1.92%)
Mar 29, 2021 153.99 158.98 153.99 156.41 540,871 +1.22(+0.79%)
Mar 26, 2021 152.02 155.34 150.82 155.19 677,700 +2.41(+1.58%)
Mar 25, 2021 153.34 154.80 151.56 152.78 561,436 -1.14(-0.74%)
Mar 24, 2021 151.53 155.67 151.53 153.92 593,137 +2.09(+1.38%)
Mar 23, 2021 149.13 152.84 149.13 151.83 416,329 +2.60(+1.74%)
Mar 22, 2021 148.86 150.50 146.10 149.23 402,596 +1.10(+0.74%)
Mar 19, 2021 147.58 149.99 146.61 148.13 1,073,500 -0.27(-0.18%)
Mar 18, 2021 149.75 150.18 147.57 148.40 478,910 -2.34(-1.55%)
Mar 17, 2021 151.00 151.22 148.99 150.74 321,136 -0.33(-0.22%)
Mar 16, 2021 152.10 152.11 149.80 151.07 341,173 -0.50(-0.33%)
Mar 15, 2021 151.00 151.75 149.76 151.57 324,306 +0.88(+0.58%)
Mar 12, 2021 148.75 150.82 148.28 150.69 408,200 +2.03(+1.37%)
Mar 11, 2021 150.18 151.49 148.30 148.66 385,978 -0.81(-0.54%)
Mar 10, 2021 148.32 151.03 147.76 149.47 353,657 +0.58(+0.39%)
Mar 09, 2021 152.50 153.99 148.75 148.89 523,911 -2.11(-1.40%)
Mar 08, 2021 152.19 155.00 150.22 151.00 572,466 -0.78(-0.51%)
Mar 05, 2021 148.00 152.82 146.37 151.78 853,500 +4.48(+3.04%)
Mar 04, 2021 152.11 152.20 146.23 147.30 1,030,689 -4.99(-3.28%)
Mar 03, 2021 151.29 154.27 149.95 152.29 605,118 +0.62(+0.41%)
Mar 02, 2021 152.90 154.32 150.34 151.67 595,171 -0.44(-0.29%)
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.
 
bottom clear