JKHY - Jack Henry & Associates, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2018133.06133.71131.40131.57131.57193,029
Dec 13, 2018135.31135.31132.98133.72133.72360,400
Dec 12, 2018136.23137.12134.64134.74134.74413,100
Dec 11, 2018136.32137.98133.67134.46134.46436,000
Dec 10, 2018133.84136.00132.44134.77134.77452,400
Dec 07, 2018135.29137.13132.72133.75133.75600,600
Dec 06, 2018135.20136.07133.74135.95135.95780,000
Dec 04, 2018140.70141.57136.80137.16137.16607,300
Dec 03, 2018141.51142.07139.05141.30141.30779,500
Nov 30, 2018138.17139.84138.02139.70139.70927,500
Nov 30, 20180.37 Dividend
Nov 29, 2018140.37140.75138.08139.13138.76864,800
Nov 28, 2018136.84140.79136.56140.75140.38674,800
Nov 27, 2018136.39137.25135.08136.02135.66706,500
Nov 26, 2018137.00137.60136.01137.11136.75537,400
Nov 23, 2018135.67136.68135.26135.76135.40210,500
Nov 21, 2018135.30137.31134.85136.19135.83405,500
Nov 20, 2018134.03135.74132.70134.81134.45814,800
Nov 19, 2018138.62138.62134.70135.27134.91632,900
Nov 16, 2018138.01139.49136.34138.93138.56512,500
Nov 15, 2018135.55138.68134.61138.65138.28704,000
Nov 14, 2018140.00140.50135.53135.70135.341,123,600
Nov 13, 2018142.30143.19137.99138.71138.341,265,200
Nov 12, 2018141.75142.59139.69141.31140.9319,373,600
Nov 09, 2018142.38142.89140.47141.50141.121,417,600
Nov 08, 2018142.70144.70142.01143.10142.722,016,800
Nov 07, 2018150.00150.00144.99146.65146.26887,800
Nov 06, 2018149.68151.51149.49150.74150.34465,100
Nov 05, 2018149.22150.67148.23149.72149.32365,800
Nov 02, 2018150.00151.21148.27149.21148.81498,100
Nov 01, 2018150.28152.41148.15149.62149.22511,700
Oct 31, 2018149.49152.41147.28149.83149.43740,600
Oct 30, 2018146.07149.15144.56147.84147.45631,800
Oct 29, 2018151.30151.44144.31146.08145.69740,100
Oct 26, 2018147.69150.14146.00148.95148.55500,500
Oct 25, 2018150.03151.43148.57150.43150.03598,800
Oct 24, 2018151.11152.05148.85148.85148.45739,400
Oct 23, 2018151.15152.92149.19151.81151.41425,100
Oct 22, 2018153.79155.53152.07153.92153.51317,600
Oct 19, 2018154.05154.88152.12152.95152.54357,800
Oct 18, 2018154.95155.32152.11152.94152.53362,700
Oct 17, 2018154.28155.08153.26154.82154.41464,400
Oct 16, 2018151.17154.43150.27154.23153.82302,600
Oct 15, 2018149.57151.19148.32149.77149.37394,400
Oct 12, 2018149.82152.35147.69150.08149.68500,200
Oct 11, 2018150.00151.49147.15147.32146.93658,200
Oct 10, 2018156.27156.95149.81150.04149.64606,300
Oct 09, 2018154.56157.78153.69156.58156.16436,000
Oct 08, 2018158.20159.09150.63154.32153.91623,200
Oct 05, 2018158.01159.28157.54158.66158.24409,000
Oct 04, 2018158.56159.49156.61157.80157.38486,100
Oct 03, 2018159.65160.72158.72159.06158.64342,500
Oct 02, 2018159.22159.84158.02159.12158.70355,200
Oct 01, 2018160.97162.08158.71159.04158.62472,200
Sep 28, 2018158.92161.11158.92160.08159.65418,600
Sep 27, 2018158.84160.37157.30159.19158.77313,600
Sep 26, 2018160.10160.95157.91158.25157.83523,000
Sep 25, 2018158.90162.13158.88159.76159.34754,200
Sep 24, 2018159.33159.86158.32159.51159.09706,100
Sep 21, 2018159.76161.03158.89159.21158.79930,600
Sep 20, 2018159.71160.30158.70160.28159.85566,200
Sep 19, 2018160.95161.23159.09159.43159.01638,400
Sep 18, 2018160.00161.40159.01161.24160.81341,000
Sep 17, 2018162.87163.68159.90159.94159.51678,500
Sep 14, 2018161.92163.51161.92162.86162.43614,500
Sep 13, 2018161.68162.85161.01161.82161.39357,100
Sep 12, 2018160.06161.78159.01161.54161.11370,400
Sep 11, 2018159.61160.81159.02160.51160.08323,200
Sep 10, 2018160.07162.27159.29159.80159.38438,200
Sep 10, 20180.37 Dividend
Sep 07, 2018159.11160.97159.09160.00159.21453,200
Sep 06, 2018158.31159.87157.75159.57158.78454,000
Sep 05, 2018159.69159.77157.44157.98157.20496,600
Sep 04, 2018158.70159.61157.43159.28158.49382,200
Aug 31, 2018157.90158.54156.98158.44157.65497,800
Aug 30, 2018157.41158.71157.13158.16157.37394,700
Aug 29, 2018157.01158.58157.01157.63156.85724,800
Aug 28, 2018157.65159.46156.27157.01156.23688,000
Aug 27, 2018159.00159.99156.58157.21156.43773,100
Aug 24, 2018156.95159.39156.63158.47157.68479,800
Aug 23, 2018155.43159.42155.43156.60155.82937,300
Aug 22, 2018147.81155.79145.23155.29154.521,222,900
Aug 21, 2018144.12145.53143.11144.10143.38834,100
Aug 20, 2018143.57144.61142.91144.49143.77372,400
Aug 17, 2018142.39143.59141.90143.24142.53255,200
Aug 16, 2018143.50143.75142.20142.50141.79277,800
Aug 15, 2018142.85142.95141.28142.89142.18232,800
Aug 14, 2018141.67143.66141.26143.07142.36378,300
Aug 13, 2018141.28143.18139.99141.67140.97254,600
Aug 10, 2018140.63142.28140.63140.72140.02213,100
Aug 09, 2018140.76141.62140.42141.01140.31310,400
Aug 08, 2018140.47140.89140.24140.49139.79213,900
Aug 07, 2018140.00140.95139.30140.48139.78209,900
Aug 06, 2018138.64139.93138.56139.78139.09208,700
Aug 03, 2018138.15138.73136.95138.63137.94141,000
Aug 02, 2018135.20138.98135.20138.18137.49292,000
Aug 01, 2018134.70136.18134.21136.05135.37296,800
Jul 31, 2018135.77136.09134.07134.70134.03430,200
Jul 30, 2018137.38137.38135.04135.11134.44275,000
Jul 27, 2018138.87139.74136.02137.39136.71289,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...