Mail

JKHY - Jack Henry & Associates, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2020	150.56	151.30	149.56	149.61	149.61	351,600
Jan 21, 2020	148.81	150.82	148.81	149.61	149.61	293,900
Jan 17, 2020	149.44	149.94	148.86	149.47	149.47	278,500
Jan 16, 2020	149.68	150.28	148.58	149.27	149.27	323,700
Jan 15, 2020	147.01	149.36	146.62	148.65	148.65	437,600
Jan 14, 2020	147.18	147.59	145.62	147.07	147.07	390,200
Jan 13, 2020	145.79	147.56	145.74	147.19	147.19	336,700
Jan 10, 2020	148.98	149.12	145.36	145.51	145.51	336,500
Jan 09, 2020	147.47	148.65	147.43	148.62	148.62	311,200
Jan 08, 2020	147.04	147.74	146.35	146.71	146.71	458,500
Jan 07, 2020	146.39	146.97	145.65	146.48	146.48	320,700
Jan 06, 2020	144.92	146.81	144.51	146.73	146.73	242,900
Jan 03, 2020	145.39	146.01	144.71	145.72	145.72	205,700
Jan 02, 2020	146.47	146.78	145.30	145.89	145.89	446,400
Dec 31, 2019	145.16	145.79	144.90	145.67	145.67	275,400
Dec 30, 2019	146.74	146.74	144.90	145.39	145.39	214,000
Dec 27, 2019	146.28	146.99	145.30	146.61	146.61	268,800
Dec 26, 2019	146.41	146.57	145.60	146.11	146.11	168,100
Dec 24, 2019	146.44	146.81	145.75	146.42	146.42	66,700
Dec 23, 2019	147.02	147.25	146.20	146.32	146.32	273,500
Dec 20, 2019	147.02	147.74	145.20	146.82	146.82	549,300
Dec 19, 2019	145.59	146.70	144.43	146.09	146.09	341,900
Dec 18, 2019	147.62	147.78	145.65	145.78	145.78	278,700
Dec 17, 2019	146.84	147.83	146.29	146.98	146.98	413,800
Dec 16, 2019	146.78	147.67	146.01	146.38	146.38	411,400
Dec 13, 2019	146.72	147.32	145.59	145.86	145.86	526,000
Dec 12, 2019	145.45	147.05	144.88	146.79	146.79	430,600
Dec 11, 2019	145.43	146.50	144.46	145.54	145.54	602,600
Dec 10, 2019	148.44	149.39	148.18	148.71	148.71	315,100
Dec 09, 2019	150.60	151.25	148.83	148.87	148.87	259,500
Dec 06, 2019	151.64	151.92	150.43	150.65	150.65	247,500
Dec 05, 2019	151.64	151.64	150.09	150.72	150.72	269,600
Dec 04, 2019	149.80	151.56	148.69	151.10	151.10	393,000
Dec 03, 2019	150.46	151.97	149.39	150.15	150.15	319,400
Dec 02, 2019	152.13	152.37	149.79	150.44	150.44	500,400
Nov 29, 2019	152.05	152.61	151.42	151.94	151.94	149,600
Nov 29, 2019	0.4 Dividend
Nov 27, 2019	152.54	152.93	151.31	152.61	152.21	324,100
Nov 26, 2019	150.85	152.35	150.30	151.79	151.39	728,900
Nov 25, 2019	149.92	150.83	149.53	150.57	150.18	659,700
Nov 22, 2019	149.07	149.88	147.76	149.45	149.06	348,300
Nov 21, 2019	150.20	150.28	148.56	148.86	148.47	429,800
Nov 20, 2019	150.86	151.70	149.14	150.35	149.96	331,000
Nov 19, 2019	150.97	152.05	150.74	151.11	150.71	409,700
Nov 18, 2019	149.94	150.79	149.18	150.66	150.27	336,300
Nov 15, 2019	148.62	149.81	147.87	149.71	149.32	395,800
Nov 14, 2019	148.24	148.27	147.30	148.09	147.70	412,700
Nov 13, 2019	147.25	148.82	147.25	148.30	147.91	293,300
Nov 12, 2019	148.90	149.43	146.74	147.31	146.92	451,100
Nov 11, 2019	148.98	150.00	147.95	148.66	148.27	332,700
Nov 08, 2019	147.68	149.71	147.25	149.51	149.12	350,000
Nov 07, 2019	148.06	149.94	147.57	148.65	148.26	612,300
Nov 06, 2019	145.64	147.73	143.07	147.49	147.10	1,044,400
Nov 05, 2019	146.16	151.66	144.32	145.64	145.26	1,758,100
Nov 04, 2019	142.94	143.25	141.52	142.72	142.35	860,100
Nov 01, 2019	141.95	142.30	141.15	141.74	141.37	622,200
Oct 31, 2019	141.55	142.42	140.93	141.56	141.19	384,800
Oct 30, 2019	141.65	142.12	141.07	141.48	141.11	400,300
Oct 29, 2019	140.90	142.01	140.24	141.33	140.96	401,000
Oct 28, 2019	140.41	141.22	139.95	140.75	140.38	347,200
Oct 25, 2019	138.82	140.47	138.51	139.53	139.16	846,400
Oct 24, 2019	140.23	140.63	138.40	139.02	138.66	496,100
Oct 23, 2019	138.75	139.93	138.18	138.49	138.13	292,200
Oct 22, 2019	141.99	142.90	139.08	139.16	138.80	282,100
Oct 21, 2019	144.39	144.39	141.39	141.73	141.36	274,900
Oct 18, 2019	143.07	143.71	142.08	143.48	143.10	332,900
Oct 17, 2019	143.79	144.73	142.56	143.40	143.02	268,900
Oct 16, 2019	142.95	144.08	141.13	143.70	143.32	412,400
Oct 15, 2019	142.60	143.69	141.30	142.63	142.26	835,000
Oct 14, 2019	141.56	142.62	140.75	141.98	141.61	237,700
Oct 11, 2019	143.69	144.28	142.06	142.10	141.73	474,600
Oct 10, 2019	142.30	143.41	141.97	142.75	142.38	274,700
Oct 09, 2019	142.82	143.83	142.13	142.34	141.97	429,100
Oct 08, 2019	144.06	144.14	142.17	142.28	141.91	246,900
Oct 07, 2019	145.88	146.00	143.90	144.81	144.43	518,000
Oct 04, 2019	145.15	146.11	144.79	145.94	145.56	438,800
Oct 03, 2019	144.10	145.45	143.15	144.50	144.12	295,500
Oct 02, 2019	145.16	145.22	143.05	144.55	144.17	442,100
Oct 01, 2019	146.39	147.21	145.00	146.26	145.88	396,900
Sep 30, 2019	144.12	146.21	143.48	145.97	145.59	667,900
Sep 27, 2019	147.64	147.64	142.82	143.72	143.34	319,600
Sep 26, 2019	146.64	147.16	145.31	146.74	146.36	481,200
Sep 25, 2019	146.47	147.03	145.02	146.75	146.37	272,000
Sep 24, 2019	146.12	148.60	145.78	146.83	146.45	325,500
Sep 23, 2019	147.29	147.99	145.22	145.36	144.98	265,500
Sep 20, 2019	148.36	149.42	147.18	147.69	147.30	468,200
Sep 19, 2019	148.20	148.49	147.12	147.86	147.47	305,000
Sep 18, 2019	146.74	147.69	145.51	147.53	147.14	572,300
Sep 17, 2019	145.98	147.32	145.42	147.22	146.83	310,900
Sep 16, 2019	144.75	146.38	144.50	146.11	145.73	204,300
Sep 13, 2019	146.09	147.09	144.94	145.21	144.83	246,000
Sep 12, 2019	146.05	147.37	144.71	146.38	146.00	293,700
Sep 11, 2019	142.24	145.33	142.00	145.02	144.64	367,700
Sep 10, 2019	147.47	147.54	141.95	142.66	142.29	484,200
Sep 09, 2019	148.53	148.70	146.59	147.51	147.12	279,000
Sep 06, 2019	147.94	148.85	147.68	147.74	147.35	307,500
Sep 06, 2019	0.4 Dividend
Sep 05, 2019	147.82	148.96	146.94	148.51	147.72	368,600
Sep 04, 2019	145.38	145.95	144.28	145.83	145.06	315,100
Sep 03, 2019	144.40	145.32	143.29	144.57	143.80	418,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...