JKHY - Jack Henry & Associates, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2018143.50143.75142.20142.50142.50269,400
Aug 15, 2018142.85142.95141.28142.89142.89232,800
Aug 14, 2018141.67143.66141.26143.07143.07378,300
Aug 13, 2018141.28143.18139.99141.67141.67254,600
Aug 10, 2018140.63142.28140.63140.72140.72213,100
Aug 09, 2018140.76141.62140.42141.01141.01310,400
Aug 08, 2018140.47140.89140.24140.49140.49213,900
Aug 07, 2018140.00140.95139.30140.48140.48209,900
Aug 06, 2018138.64139.93138.56139.78139.78208,700
Aug 03, 2018138.15138.73136.95138.63138.63141,000
Aug 02, 2018135.20138.98135.20138.18138.18292,000
Aug 01, 2018134.70136.18134.21136.05136.05296,800
Jul 31, 2018135.77136.09134.07134.70134.70430,200
Jul 30, 2018137.38137.38135.04135.11135.11275,000
Jul 27, 2018138.87139.74136.02137.39137.39289,600
Jul 26, 2018138.36139.10136.23138.71138.71200,600
Jul 25, 2018138.18138.76137.45138.36138.36383,300
Jul 24, 2018137.22137.54135.63137.44137.44260,700
Jul 23, 2018135.92137.02135.56136.89136.89219,600
Jul 20, 2018135.85136.37135.47135.91135.91234,100
Jul 19, 2018135.81136.32134.35135.80135.80350,100
Jul 18, 2018136.60136.90135.16135.80135.80510,800
Jul 17, 2018135.07136.48134.75136.27136.27255,700
Jul 16, 2018135.62135.88134.79135.17135.17179,300
Jul 13, 2018137.07137.07135.23135.38135.38325,900
Jul 12, 2018136.00137.11136.00136.95136.95359,800
Jul 11, 2018134.26135.62134.08135.30135.30243,900
Jul 10, 2018134.96134.98133.61134.25134.25232,500
Jul 09, 2018134.07134.72133.94134.62134.62271,000
Jul 06, 2018132.54133.80132.49133.66133.66239,400
Jul 05, 2018132.03132.69130.69132.61132.61304,700
Jul 03, 2018131.18132.25130.26131.76131.76199,400
Jul 02, 2018129.88130.75129.59130.60130.60320,000
Jun 29, 2018129.85131.01129.59130.36130.36549,500
Jun 28, 2018128.10129.95127.67129.41129.41361,900
Jun 27, 2018130.44130.73128.38128.41128.41306,900
Jun 26, 2018129.57130.41129.04129.93129.93323,700
Jun 25, 2018131.16131.16128.91129.47129.47363,800
Jun 22, 2018131.21132.06130.09131.31131.31484,700
Jun 21, 2018131.43131.76130.21131.03131.03312,700
Jun 20, 2018133.13133.47130.98131.14131.14562,300
Jun 19, 2018131.40133.29131.00133.15133.15411,200
Jun 18, 2018130.17132.34129.98132.11132.11220,700
Jun 15, 2018130.54131.57129.96131.29131.29540,200
Jun 14, 2018129.95131.30129.63131.09131.09306,300
Jun 13, 2018129.97130.70127.71129.59129.59313,100
Jun 12, 2018129.01129.90128.54129.56129.56300,700
Jun 11, 2018129.98130.00128.64129.05129.05372,100
Jun 08, 2018128.52129.73128.02129.65129.65301,800
Jun 07, 2018129.47129.66127.90128.60128.60269,800
Jun 06, 2018127.51129.19126.92129.13129.13326,800
Jun 05, 2018126.88127.98126.72127.13127.13239,600
Jun 04, 2018124.97127.22124.97126.83126.83357,500
Jun 01, 2018125.71126.43124.80124.82124.82321,100
May 31, 2018124.06125.22122.89125.06125.06858,500
May 30, 2018122.53124.72122.35123.83123.83459,100
May 29, 2018121.25122.32121.11122.04122.04367,600
May 25, 2018122.43122.96121.53121.72121.72200,100
May 24, 2018121.84122.66121.32122.13122.13272,400
May 23, 2018119.30121.85119.30121.77121.77295,400
May 22, 2018122.32122.32119.62120.24120.24369,000
May 22, 20180.37 Dividend
May 21, 2018122.50123.38121.75122.34121.97294,200
May 18, 2018121.85122.95120.92122.41122.04242,000
May 17, 2018122.05122.92121.41122.25121.88182,800
May 16, 2018121.21122.86121.21122.28121.91244,900
May 15, 2018122.14122.17120.81121.46121.09290,600
May 14, 2018123.96123.96121.57122.24121.87252,400
May 11, 2018122.83124.25122.83123.99123.62207,100
May 10, 2018123.24123.79122.86123.04122.67386,200
May 09, 2018122.46123.21121.28122.73122.36311,100
May 08, 2018120.41122.84120.28122.13121.76425,800
May 07, 2018122.72122.98121.14121.80121.43621,200
May 04, 2018120.92123.84120.48122.91122.54335,300
May 03, 2018118.32121.12118.27120.86120.49552,300
May 02, 2018121.73122.00116.79117.93117.57502,700
May 01, 2018119.40121.88119.40121.43121.06328,800
Apr 30, 2018120.54121.46119.45119.48119.12397,200
Apr 27, 2018121.76121.76120.02120.11119.75208,900
Apr 26, 2018119.74122.48119.74121.71121.34251,800
Apr 25, 2018120.44121.40118.93119.25118.89216,100
Apr 24, 2018122.01122.50119.95120.68120.32171,300
Apr 23, 2018121.64122.34121.17121.59121.22139,900
Apr 20, 2018122.28122.50120.92121.43121.06164,600
Apr 19, 2018122.77122.85121.93122.28121.91118,000
Apr 18, 2018122.43124.50121.83123.08122.71208,700
Apr 17, 2018121.98123.11121.47122.48122.11173,200
Apr 16, 2018120.13121.99120.13121.30120.93197,300
Apr 13, 2018120.35121.13119.04119.52119.16232,400
Apr 12, 2018120.53121.41120.07120.14119.78196,000
Apr 11, 2018119.64121.12119.61120.21119.85172,500
Apr 10, 2018119.93121.42119.71120.55120.19326,500
Apr 09, 2018118.65120.04118.37118.49118.13350,000
Apr 06, 2018119.75120.38118.00118.38118.02210,300
Apr 05, 2018120.66121.01119.63120.39120.03273,700
Apr 04, 2018118.90120.50117.64120.25119.89250,900
Apr 03, 2018120.21121.41118.80119.69119.33371,600
Apr 02, 2018120.52121.65118.62119.36119.00318,100
Mar 29, 2018119.94122.26119.54120.95120.58291,100
Mar 28, 2018119.67120.23118.52119.54119.18263,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...