JKHY - Jack Henry & Associates, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019138.54138.54136.31137.34137.34452,900
Jun 17, 2019138.38139.24136.94137.09137.09203,200
Jun 14, 2019137.85138.48137.44137.81137.81200,000
Jun 13, 2019139.11139.35137.29137.97137.97405,200
Jun 12, 2019136.92138.89136.13138.59138.59288,900
Jun 11, 2019137.48137.93135.72136.79136.79214,000
Jun 10, 2019136.23137.33135.98136.92136.92210,200
Jun 07, 2019134.06136.06134.06135.39135.39258,600
Jun 06, 2019133.35133.64132.66133.38133.38250,300
Jun 05, 2019133.54134.58132.38133.60133.60346,000
Jun 04, 2019131.99132.70130.21132.67132.67284,700
Jun 03, 2019131.45131.60129.82130.70130.70444,000
May 31, 2019131.50132.45130.47131.22131.22376,900
May 30, 2019131.58132.54130.76132.22132.22256,400
May 29, 2019130.85131.56129.22131.44131.44375,500
May 28, 2019133.00133.95130.86130.96130.96525,700
May 24, 2019133.41134.65131.92132.49132.49348,700
May 23, 2019134.59135.68131.89132.28132.28403,700
May 22, 2019136.24137.24135.26135.65135.65363,100
May 22, 20190.4 Dividend
May 21, 2019136.30137.57136.24136.69136.29407,200
May 20, 2019134.81136.40134.26135.68135.28368,000
May 17, 2019135.03136.71134.76135.75135.35404,400
May 16, 2019135.20136.95135.11136.10135.70407,800
May 15, 2019134.40135.77134.40134.83134.44438,800
May 14, 2019133.75136.08133.53135.21134.81555,600
May 13, 2019133.06134.52132.46132.95132.56595,400
May 10, 2019133.31134.99131.86134.77134.38289,400
May 09, 2019133.37134.28131.92133.91133.52418,700
May 08, 2019134.79135.33133.81134.41134.02432,800
May 07, 2019136.98137.59134.41135.01134.61652,800
May 06, 2019136.02138.10136.02137.93137.53292,700
May 03, 2019139.49139.49136.75137.58137.18568,600
May 02, 2019140.33141.66138.39138.81138.40764,300
May 01, 2019145.40146.44139.22140.69140.281,204,500
Apr 30, 2019149.00150.79148.23149.06148.62470,600
Apr 29, 2019148.24148.80147.65148.62148.19344,900
Apr 26, 2019147.33148.14146.89148.14147.71302,200
Apr 25, 2019146.86147.50145.97147.30146.87271,100
Apr 24, 2019146.76147.58146.24146.84146.41437,800
Apr 23, 2019144.88146.55144.32146.37145.94437,100
Apr 22, 2019143.01144.62142.40144.50144.08213,000
Apr 18, 2019143.78143.78142.71143.50143.08266,200
Apr 17, 2019144.19144.20143.53143.83143.41305,700
Apr 16, 2019144.30144.40143.41143.84143.42321,000
Apr 15, 2019144.10144.99143.54144.06143.64476,400
Apr 12, 2019143.57144.17142.99144.12143.70431,200
Apr 11, 2019142.61143.21141.88143.13142.71331,700
Apr 10, 2019141.27142.61141.04142.06141.64318,600
Apr 09, 2019140.59141.74140.59141.20140.79264,500
Apr 08, 2019141.73141.73140.41141.37140.96276,100
Apr 05, 2019142.00142.72141.49141.95141.53310,500
Apr 04, 2019142.73143.25141.27141.75141.34398,000
Apr 03, 2019142.20143.17141.50142.59142.17495,000
Apr 02, 2019140.31142.01139.36141.78141.37495,600
Apr 01, 2019139.34140.45138.65140.34139.93349,600
Mar 29, 2019139.19139.24138.08138.74138.33367,000
Mar 28, 2019138.11138.62137.60138.17137.77348,800
Mar 27, 2019137.26138.00136.33137.61137.21260,600
Mar 26, 2019136.11137.40135.88137.16136.76338,200
Mar 25, 2019135.27135.71134.81135.18134.78340,700
Mar 22, 2019137.63137.83135.69135.77135.37333,600
Mar 21, 2019134.61138.10134.25137.87137.47464,300
Mar 20, 2019136.61136.81134.47135.06134.66388,800
Mar 19, 2019138.83138.83136.75136.98136.58427,200
Mar 18, 2019137.98139.05137.05138.13137.73714,300
Mar 15, 2019136.00137.56135.81137.24136.84727,100
Mar 14, 2019135.78136.91134.81135.84135.44536,700
Mar 13, 2019135.00136.42134.33135.70135.30613,900
Mar 12, 2019133.83134.54133.38134.31133.92334,600
Mar 11, 2019131.40133.49131.37133.46133.07357,700
Mar 08, 2019130.07131.40129.70131.33130.95361,000
Mar 07, 2019131.44131.80130.29131.00130.62440,900
Mar 06, 2019133.04133.37131.80131.82131.43308,800
Mar 05, 2019133.34133.68132.71133.00132.61348,000
Mar 04, 2019134.20134.35131.79132.98132.59447,800
Mar 01, 2019133.72133.87132.75133.76133.37412,200
Feb 28, 2019132.56133.58132.30132.63132.24553,700
Feb 28, 20190.4 Dividend
Feb 27, 2019132.32133.02132.03132.84132.05366,600
Feb 26, 2019132.44133.56131.65132.89132.10425,600
Feb 25, 2019133.51133.51131.94132.30131.52391,700
Feb 22, 2019132.24132.64131.55132.56131.77649,000
Feb 21, 2019132.62132.67131.27131.63130.85474,300
Feb 20, 2019133.51133.51131.96132.83132.04547,600
Feb 19, 2019133.68134.00132.78132.84132.05666,100
Feb 15, 2019133.21134.09132.78133.79133.001,596,800
Feb 14, 2019133.49134.70132.30132.37131.59510,300
Feb 13, 2019133.46134.32133.24133.53132.74464,200
Feb 12, 2019132.05133.62131.66132.71131.92745,900
Feb 11, 2019133.22133.74131.30131.43130.65659,300
Feb 08, 2019131.18132.67130.93132.67131.88478,600
Feb 07, 2019131.44132.74130.99131.78131.00573,800
Feb 06, 2019129.09133.97126.00132.05131.271,175,900
Feb 05, 2019136.27136.73135.32135.79134.98678,600
Feb 04, 2019135.33135.84133.28135.61134.81465,700
Feb 01, 2019133.54135.12132.61135.02134.22623,500
Jan 31, 2019132.83133.83131.64133.55132.76852,300
Jan 30, 2019131.58133.33130.62133.06132.27413,900
Jan 29, 2019132.60132.92129.84131.14130.36555,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...