Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 5 minutes

S&P Futures
4,275.00
-32.75(-0.76%)
Dow Futures
33,923.00
-195.00(-0.57%)
Nasdaq Futures
13,541.50
-116.75(-0.85%)
Russell 2000 Futures
2,006.80
-16.50(-0.82%)
Crude Oil
86.40
-0.13(-0.15%)
Gold
1,785.10
-4.60(-0.26%)

Advertisement

Jack Henry & Associates, Inc. (JKHY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

210.84

+0.37

(+0.18%)

At close: 04:00PM EDT

199.75

-11.09

(-5.26%)

Pre-Market:

07:09AM EDT

Advertisement

Time Period:

Aug 17, 2021 - Aug 17, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	209.09	212.06	208.95	210.84	210.84	517,400
Aug 15, 2022	208.19	211.33	207.37	210.47	210.47	371,200
Aug 12, 2022	208.54	209.58	206.73	208.88	208.88	384,900
Aug 11, 2022	209.99	209.99	206.02	206.89	206.89	727,200
Aug 10, 2022	211.71	212.62	208.61	209.16	209.16	438,400
Aug 09, 2022	211.36	212.41	208.32	209.25	209.25	485,900
Aug 08, 2022	212.08	212.40	208.74	210.93	210.93	370,800
Aug 05, 2022	206.91	211.31	206.91	211.07	211.07	323,900
Aug 04, 2022	208.57	209.38	206.16	208.34	208.34	293,700
Aug 03, 2022	206.42	209.57	205.48	208.09	208.09	394,900
Aug 02, 2022	207.22	207.43	203.36	205.59	205.59	431,800
Aug 01, 2022	206.99	208.24	206.02	207.52	207.52	324,000
Jul 29, 2022	206.02	208.30	205.22	207.77	207.77	377,400
Jul 28, 2022	202.76	206.91	202.58	206.31	206.31	386,100
Jul 27, 2022	200.69	204.30	200.67	202.76	202.76	430,500
Jul 26, 2022	198.04	201.44	197.67	200.73	200.73	601,300
Jul 25, 2022	199.39	199.95	196.08	197.38	197.38	589,200
Jul 22, 2022	199.50	200.68	198.76	199.69	199.69	240,600
Jul 21, 2022	195.25	198.69	194.99	198.69	198.69	418,800
Jul 20, 2022	195.00	196.03	193.23	194.83	194.83	353,700
Jul 19, 2022	192.50	195.10	191.95	194.45	194.45	412,000
Jul 18, 2022	192.48	192.48	188.45	190.93	190.93	479,400
Jul 15, 2022	186.80	190.10	186.71	189.98	189.98	287,400
Jul 14, 2022	183.82	186.36	182.25	186.00	186.00	290,400
Jul 13, 2022	181.77	185.83	181.77	185.14	185.14	338,900
Jul 12, 2022	187.12	189.41	183.56	184.41	184.41	310,900
Jul 11, 2022	184.96	187.44	183.30	186.66	186.66	436,200
Jul 08, 2022	185.79	186.90	185.05	185.57	185.57	342,100
Jul 07, 2022	186.09	186.98	184.62	186.01	186.01	305,300
Jul 06, 2022	185.40	188.03	183.98	186.25	186.25	417,700
Jul 05, 2022	181.97	183.80	180.57	183.78	183.78	326,400
Jul 01, 2022	179.71	184.99	179.12	184.27	184.27	460,100
Jun 30, 2022	180.60	183.21	179.25	180.02	180.02	930,700
Jun 29, 2022	180.27	182.62	179.70	182.12	182.12	323,300
Jun 28, 2022	182.56	184.90	179.99	180.40	180.40	344,500
Jun 27, 2022	183.34	183.73	181.91	183.03	183.03	287,400
Jun 24, 2022	179.42	183.28	178.49	182.90	182.90	1,419,500
Jun 23, 2022	174.35	177.76	173.10	177.74	177.74	367,800
Jun 22, 2022	173.33	174.04	171.74	172.90	172.90	496,600
Jun 21, 2022	173.36	175.12	172.49	174.51	174.51	365,600
Jun 17, 2022	172.67	173.46	170.70	172.13	172.13	830,600
Jun 16, 2022	177.48	177.61	171.20	171.58	171.58	544,300
Jun 15, 2022	178.47	181.70	177.41	179.27	179.27	639,600
Jun 14, 2022	177.56	177.99	175.49	177.11	177.11	401,700
Jun 13, 2022	177.16	179.45	176.12	176.92	176.92	491,000
Jun 10, 2022	181.03	182.37	179.58	180.45	180.45	394,800
Jun 09, 2022	185.75	186.11	182.40	182.52	182.52	296,100
Jun 08, 2022	187.79	187.97	186.16	186.30	186.30	257,000
Jun 07, 2022	185.81	188.40	185.49	187.99	187.99	263,500
Jun 06, 2022	186.86	189.96	185.96	186.38	186.38	235,700
Jun 03, 2022	187.22	187.33	185.25	186.08	186.08	261,400
Jun 02, 2022	186.86	187.56	183.81	187.55	187.55	425,500
Jun 01, 2022	188.96	188.96	185.59	186.13	186.13	482,300
May 31, 2022	186.67	189.95	185.94	188.12	188.12	871,300
May 27, 2022	187.05	188.34	186.76	188.09	188.09	434,100
May 26, 2022	185.10	188.42	183.62	186.62	186.62	523,800
May 26, 2022	0.49 Dividend
May 25, 2022	183.39	185.04	182.57	183.92	183.43	518,500
May 24, 2022	181.34	184.01	179.88	183.85	183.36	482,600
May 23, 2022	179.78	182.76	179.32	182.35	181.86	392,400
May 20, 2022	179.79	180.07	175.92	179.12	178.64	400,600
May 19, 2022	175.85	179.89	175.53	178.12	177.65	454,200
May 18, 2022	181.83	181.83	175.73	176.47	176.00	425,600
May 17, 2022	177.47	180.33	175.84	179.79	179.31	448,400
May 16, 2022	175.39	177.97	173.81	177.07	176.60	395,400
May 13, 2022	176.76	176.95	173.74	175.43	174.96	511,400
May 12, 2022	176.24	178.49	173.76	175.87	175.40	630,800
May 11, 2022	177.88	179.57	175.64	178.18	177.71	656,000
May 10, 2022	177.57	181.51	176.07	178.87	178.39	807,800
May 09, 2022	183.64	184.30	177.05	177.33	176.86	618,600
May 06, 2022	184.90	186.27	182.76	184.99	184.50	483,200
May 05, 2022	187.42	189.98	184.55	186.13	185.63	658,800
May 04, 2022	186.24	190.60	179.86	187.96	187.46	994,400
May 03, 2022	191.23	194.19	189.47	192.33	191.82	555,300
May 02, 2022	188.97	191.98	186.98	190.36	189.85	558,200
Apr 29, 2022	194.22	195.48	189.02	189.58	189.07	442,500
Apr 28, 2022	193.39	195.94	192.11	194.63	194.11	403,100
Apr 27, 2022	194.22	195.30	191.48	191.83	191.32	500,400
Apr 26, 2022	197.14	197.44	193.52	193.61	193.09	336,200
Apr 25, 2022	196.87	197.90	194.38	197.45	196.92	374,000
Apr 22, 2022	202.94	203.16	197.25	197.31	196.78	326,100
Apr 21, 2022	202.54	204.15	201.39	203.65	203.11	536,600
Apr 20, 2022	202.85	203.53	200.87	201.79	201.25	274,500
Apr 19, 2022	200.01	202.79	200.01	202.18	201.64	275,600
Apr 18, 2022	200.07	202.20	199.04	200.05	199.52	222,300
Apr 14, 2022	201.16	202.45	198.73	200.49	199.96	440,400
Apr 13, 2022	200.69	201.18	198.11	200.50	199.97	404,100
Apr 12, 2022	199.89	202.55	199.21	200.73	200.20	432,600
Apr 11, 2022	200.87	201.29	197.92	198.55	198.02	358,200
Apr 08, 2022	203.88	203.88	199.61	200.53	200.00	584,300
Apr 07, 2022	203.84	204.64	200.41	203.69	203.15	622,800
Apr 06, 2022	202.70	205.37	202.10	203.72	203.18	581,000
Apr 05, 2022	200.46	204.99	199.76	203.75	203.21	606,600
Apr 04, 2022	200.50	201.39	197.22	200.64	200.11	424,300
Apr 01, 2022	197.10	200.62	195.43	200.42	199.89	463,900
Mar 31, 2022	197.07	199.45	196.85	197.05	196.53	569,100
Mar 30, 2022	197.59	198.16	195.34	197.26	196.73	360,900
Mar 29, 2022	195.50	198.44	195.04	197.83	197.30	424,200
Mar 28, 2022	192.72	195.00	191.21	194.50	193.98	457,000
Mar 25, 2022	190.00	193.44	189.46	193.34	192.82	427,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,275.00-32.75(-0.76%)

Dow Futures33,923.00-195.00(-0.57%)

Nasdaq Futures13,541.50-116.75(-0.85%)

Russell 2000 Futures2,006.80-16.50(-0.82%)

Crude Oil86.40-0.13(-0.15%)

Gold1,785.10-4.60(-0.26%)

Jack Henry & Associates, Inc. (JKHY)

S&P Futures
4,275.00
-32.75(-0.76%)

Dow Futures
33,923.00
-195.00(-0.57%)

Nasdaq Futures
13,541.50
-116.75(-0.85%)

Russell 2000 Futures
2,006.80
-16.50(-0.82%)

Crude Oil
86.40
-0.13(-0.15%)

Gold
1,785.10
-4.60(-0.26%)