Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jack Henry & Assoc (NQ: JKHY )

168.61 +0.28 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 12.32 12.65 12.16 12.54 498,967 +0.35(+2.86%)
May 29, 2003 11.98 12.37 11.93 12.19 558,250 +0.33(+2.80%)
May 28, 2003 11.81 11.98 11.56 11.86 633,921 +0.25(+2.14%)
May 27, 2003 11.40 11.88 11.39 11.61 1,587,995 +0.43(+3.86%)
May 23, 2003 11.05 11.23 10.98 11.18 252,074 +0.08(+0.75%)
May 22, 2003 10.91 11.16 10.91 11.10 555,599 +0.12(+1.13%)
May 21, 2003 11.09 11.10 10.88 10.97 440,527 -0.12(-1.12%)
May 20, 2003 11.13 11.36 10.82 11.10 383,895 +0.17(+1.52%)
May 19, 2003 11.22 11.33 10.91 10.93 246,652 -0.46(-4.01%)
May 16, 2003 11.41 11.54 11.19 11.39 284,848 -0.03(-0.29%)
May 15, 2003 11.54 11.62 11.31 11.42 377,870 -0.06(-0.51%)
May 14, 2003 11.53 11.58 11.40 11.48 383,172 -0.01(-0.07%)
May 13, 2003 11.54 11.58 11.43 11.49 274,727 -0.13(-1.14%)
May 12, 2003 11.62 11.65 11.50 11.62 392,450 +0.08(+0.72%)
May 09, 2003 11.66 11.68 11.29 11.54 324,732 +0.05(+0.43%)
May 08, 2003 11.58 11.59 11.39 11.49 436,430 -0.16(-1.35%)
May 07, 2003 11.45 11.80 11.37 11.64 530,657 -0.05(-0.43%)
May 06, 2003 11.34 11.70 11.34 11.69 538,609 +0.37(+3.30%)
May 05, 2003 11.43 11.62 11.17 11.32 536,923 +0.15(+1.34%)
May 02, 2003 10.91 11.19 10.80 11.17 279,908 +0.24(+2.21%)
May 01, 2003 10.87 10.95 10.57 10.93 628,016 +0.14(+1.30%)
Apr 30, 2003 10.71 10.95 10.60 10.79 578,011 +0.02(+0.23%)
Apr 29, 2003 11.00 11.00 10.71 10.76 258,339 -0.07(-0.69%)
Apr 28, 2003 10.86 10.95 10.68 10.84 519,692 +0.08(+0.77%)
Apr 25, 2003 10.54 10.79 10.46 10.76 514,390 +0.24(+2.29%)
Apr 24, 2003 11.02 11.04 10.40 10.52 498,726 -0.47(-4.30%)
Apr 23, 2003 10.50 11.00 10.43 10.99 891,056 +0.45(+4.25%)
Apr 22, 2003 10.38 10.56 10.17 10.54 741,643 +0.21(+2.00%)
Apr 21, 2003 10.31 10.37 10.18 10.33 426,911 +0.02(+0.24%)
Apr 17, 2003 9.976 10.46 9.934 10.31 761,886 +0.39(+3.93%)
Apr 16, 2003 9.229 10.29 9.229 9.917 1,413,881 +0.65(+6.98%)
Apr 15, 2003 9.013 9.278 9.013 9.270 286,294 +0.07(+0.81%)
Apr 14, 2003 9.029 9.278 8.805 9.195 375,219 +0.20(+2.21%)
Apr 11, 2003 9.096 9.146 8.922 8.996 157,365 -0.04(-0.46%)
Apr 10, 2003 9.096 9.104 8.855 9.038 207,852 -0.02(-0.27%)
Apr 09, 2003 9.154 9.337 8.946 9.063 446,552 -0.13(-1.44%)
Apr 08, 2003 9.112 9.337 9.038 9.195 271,353 +0.10(+1.09%)
Apr 07, 2003 9.245 9.420 9.038 9.097 608,014 +0.02(+0.19%)
Apr 04, 2003 9.270 9.353 9.038 9.079 348,710 -0.17(-1.80%)
Apr 03, 2003 9.220 9.303 9.129 9.245 293,283 -0.03(-0.36%)
Apr 02, 2003 9.079 9.353 9.054 9.278 332,444 +0.36(+4.00%)
Apr 01, 2003 8.747 9.088 8.606 8.922 439,202 +0.13(+1.51%)
Mar 31, 2003 8.772 8.922 8.606 8.789 278,809 -0.07(-0.75%)
Mar 28, 2003 9.129 9.137 8.797 8.855 403,714 -0.22(-2.47%)
Mar 27, 2003 9.129 9.328 8.980 9.079 696,127 -0.22(-2.40%)
Mar 26, 2003 9.420 9.420 9.232 9.303 547,765 +0.01(+0.08%)
Mar 25, 2003 8.880 9.370 8.789 9.295 460,215 +0.43(+4.87%)
Mar 24, 2003 9.361 9.378 8.772 8.863 415,616 -0.55(-5.81%)
Mar 21, 2003 9.320 9.552 8.797 9.410 392,185 +0.26(+2.80%)
Mar 20, 2003 9.088 9.312 8.797 9.154 257,079 +0.12(+1.29%)
Mar 19, 2003 8.922 9.154 8.880 9.038 307,054 +0.12(+1.30%)
Mar 18, 2003 8.573 8.922 8.573 8.922 611,653 +0.26(+2.97%)
Mar 17, 2003 8.648 8.706 8.424 8.664 869,545 -0.11(-1.22%)
Mar 14, 2003 8.498 8.839 8.424 8.771 990,042 +0.43(+5.16%)
Mar 13, 2003 8.606 8.615 8.216 8.341 983,957 -0.12(-1.47%)
Mar 12, 2003 8.590 8.656 8.316 8.465 1,019,001 -0.18(-2.11%)
Mar 11, 2003 8.963 9.096 8.573 8.648 755,379 -0.28(-3.16%)
Mar 10, 2003 9.270 9.337 8.922 8.930 340,758 -0.38(-4.10%)
Mar 07, 2003 9.237 9.337 9.096 9.312 482,098 +0.06(+0.63%)
Mar 06, 2003 9.337 9.403 9.179 9.254 199,056 -0.04(-0.45%)
Mar 05, 2003 9.312 9.428 9.179 9.295 356,422 +0.04(+0.45%)
Mar 04, 2003 9.444 9.569 9.229 9.254 307,140 -0.21(-2.19%)
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.