Advertisement
Advertisement
U.S. markets open in 2 hours 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Jack Henry & Associates, Inc. (JKHY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
210.84+0.37 (+0.18%)
At close: 04:00PM EDT
199.75 -11.09 (-5.26%)
Pre-Market: 07:09AM EDT
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2022209.09212.06208.95210.84210.84517,400
Aug 15, 2022208.19211.33207.37210.47210.47371,200
Aug 12, 2022208.54209.58206.73208.88208.88384,900
Aug 11, 2022209.99209.99206.02206.89206.89727,200
Aug 10, 2022211.71212.62208.61209.16209.16438,400
Aug 09, 2022211.36212.41208.32209.25209.25485,900
Aug 08, 2022212.08212.40208.74210.93210.93370,800
Aug 05, 2022206.91211.31206.91211.07211.07323,900
Aug 04, 2022208.57209.38206.16208.34208.34293,700
Aug 03, 2022206.42209.57205.48208.09208.09394,900
Aug 02, 2022207.22207.43203.36205.59205.59431,800
Aug 01, 2022206.99208.24206.02207.52207.52324,000
Jul 29, 2022206.02208.30205.22207.77207.77377,400
Jul 28, 2022202.76206.91202.58206.31206.31386,100
Jul 27, 2022200.69204.30200.67202.76202.76430,500
Jul 26, 2022198.04201.44197.67200.73200.73601,300
Jul 25, 2022199.39199.95196.08197.38197.38589,200
Jul 22, 2022199.50200.68198.76199.69199.69240,600
Jul 21, 2022195.25198.69194.99198.69198.69418,800
Jul 20, 2022195.00196.03193.23194.83194.83353,700
Jul 19, 2022192.50195.10191.95194.45194.45412,000
Jul 18, 2022192.48192.48188.45190.93190.93479,400
Jul 15, 2022186.80190.10186.71189.98189.98287,400
Jul 14, 2022183.82186.36182.25186.00186.00290,400
Jul 13, 2022181.77185.83181.77185.14185.14338,900
Jul 12, 2022187.12189.41183.56184.41184.41310,900
Jul 11, 2022184.96187.44183.30186.66186.66436,200
Jul 08, 2022185.79186.90185.05185.57185.57342,100
Jul 07, 2022186.09186.98184.62186.01186.01305,300
Jul 06, 2022185.40188.03183.98186.25186.25417,700
Jul 05, 2022181.97183.80180.57183.78183.78326,400
Jul 01, 2022179.71184.99179.12184.27184.27460,100
Jun 30, 2022180.60183.21179.25180.02180.02930,700
Jun 29, 2022180.27182.62179.70182.12182.12323,300
Jun 28, 2022182.56184.90179.99180.40180.40344,500
Jun 27, 2022183.34183.73181.91183.03183.03287,400
Jun 24, 2022179.42183.28178.49182.90182.901,419,500
Jun 23, 2022174.35177.76173.10177.74177.74367,800
Jun 22, 2022173.33174.04171.74172.90172.90496,600
Jun 21, 2022173.36175.12172.49174.51174.51365,600
Jun 17, 2022172.67173.46170.70172.13172.13830,600
Jun 16, 2022177.48177.61171.20171.58171.58544,300
Jun 15, 2022178.47181.70177.41179.27179.27639,600
Jun 14, 2022177.56177.99175.49177.11177.11401,700
Jun 13, 2022177.16179.45176.12176.92176.92491,000
Jun 10, 2022181.03182.37179.58180.45180.45394,800
Jun 09, 2022185.75186.11182.40182.52182.52296,100
Jun 08, 2022187.79187.97186.16186.30186.30257,000
Jun 07, 2022185.81188.40185.49187.99187.99263,500
Jun 06, 2022186.86189.96185.96186.38186.38235,700
Jun 03, 2022187.22187.33185.25186.08186.08261,400
Jun 02, 2022186.86187.56183.81187.55187.55425,500
Jun 01, 2022188.96188.96185.59186.13186.13482,300
May 31, 2022186.67189.95185.94188.12188.12871,300
May 27, 2022187.05188.34186.76188.09188.09434,100
May 26, 2022185.10188.42183.62186.62186.62523,800
May 26, 20220.49 Dividend
May 25, 2022183.39185.04182.57183.92183.43518,500
May 24, 2022181.34184.01179.88183.85183.36482,600
May 23, 2022179.78182.76179.32182.35181.86392,400
May 20, 2022179.79180.07175.92179.12178.64400,600
May 19, 2022175.85179.89175.53178.12177.65454,200
May 18, 2022181.83181.83175.73176.47176.00425,600
May 17, 2022177.47180.33175.84179.79179.31448,400
May 16, 2022175.39177.97173.81177.07176.60395,400
May 13, 2022176.76176.95173.74175.43174.96511,400
May 12, 2022176.24178.49173.76175.87175.40630,800
May 11, 2022177.88179.57175.64178.18177.71656,000
May 10, 2022177.57181.51176.07178.87178.39807,800
May 09, 2022183.64184.30177.05177.33176.86618,600
May 06, 2022184.90186.27182.76184.99184.50483,200
May 05, 2022187.42189.98184.55186.13185.63658,800
May 04, 2022186.24190.60179.86187.96187.46994,400
May 03, 2022191.23194.19189.47192.33191.82555,300
May 02, 2022188.97191.98186.98190.36189.85558,200
Apr 29, 2022194.22195.48189.02189.58189.07442,500
Apr 28, 2022193.39195.94192.11194.63194.11403,100
Apr 27, 2022194.22195.30191.48191.83191.32500,400
Apr 26, 2022197.14197.44193.52193.61193.09336,200
Apr 25, 2022196.87197.90194.38197.45196.92374,000
Apr 22, 2022202.94203.16197.25197.31196.78326,100
Apr 21, 2022202.54204.15201.39203.65203.11536,600
Apr 20, 2022202.85203.53200.87201.79201.25274,500
Apr 19, 2022200.01202.79200.01202.18201.64275,600
Apr 18, 2022200.07202.20199.04200.05199.52222,300
Apr 14, 2022201.16202.45198.73200.49199.96440,400
Apr 13, 2022200.69201.18198.11200.50199.97404,100
Apr 12, 2022199.89202.55199.21200.73200.20432,600
Apr 11, 2022200.87201.29197.92198.55198.02358,200
Apr 08, 2022203.88203.88199.61200.53200.00584,300
Apr 07, 2022203.84204.64200.41203.69203.15622,800
Apr 06, 2022202.70205.37202.10203.72203.18581,000
Apr 05, 2022200.46204.99199.76203.75203.21606,600
Apr 04, 2022200.50201.39197.22200.64200.11424,300
Apr 01, 2022197.10200.62195.43200.42199.89463,900
Mar 31, 2022197.07199.45196.85197.05196.53569,100
Mar 30, 2022197.59198.16195.34197.26196.73360,900
Mar 29, 2022195.50198.44195.04197.83197.30424,200
Mar 28, 2022192.72195.00191.21194.50193.98457,000
Mar 25, 2022190.00193.44189.46193.34192.82427,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement