JKHY - Jack Henry & Associates, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2020150.56151.30149.56149.61149.61351,600
Jan 21, 2020148.81150.82148.81149.61149.61293,900
Jan 17, 2020149.44149.94148.86149.47149.47278,500
Jan 16, 2020149.68150.28148.58149.27149.27323,700
Jan 15, 2020147.01149.36146.62148.65148.65437,600
Jan 14, 2020147.18147.59145.62147.07147.07390,200
Jan 13, 2020145.79147.56145.74147.19147.19336,700
Jan 10, 2020148.98149.12145.36145.51145.51336,500
Jan 09, 2020147.47148.65147.43148.62148.62311,200
Jan 08, 2020147.04147.74146.35146.71146.71458,500
Jan 07, 2020146.39146.97145.65146.48146.48320,700
Jan 06, 2020144.92146.81144.51146.73146.73242,900
Jan 03, 2020145.39146.01144.71145.72145.72205,700
Jan 02, 2020146.47146.78145.30145.89145.89446,400
Dec 31, 2019145.16145.79144.90145.67145.67275,400
Dec 30, 2019146.74146.74144.90145.39145.39214,000
Dec 27, 2019146.28146.99145.30146.61146.61268,800
Dec 26, 2019146.41146.57145.60146.11146.11168,100
Dec 24, 2019146.44146.81145.75146.42146.4266,700
Dec 23, 2019147.02147.25146.20146.32146.32273,500
Dec 20, 2019147.02147.74145.20146.82146.82549,300
Dec 19, 2019145.59146.70144.43146.09146.09341,900
Dec 18, 2019147.62147.78145.65145.78145.78278,700
Dec 17, 2019146.84147.83146.29146.98146.98413,800
Dec 16, 2019146.78147.67146.01146.38146.38411,400
Dec 13, 2019146.72147.32145.59145.86145.86526,000
Dec 12, 2019145.45147.05144.88146.79146.79430,600
Dec 11, 2019145.43146.50144.46145.54145.54602,600
Dec 10, 2019148.44149.39148.18148.71148.71315,100
Dec 09, 2019150.60151.25148.83148.87148.87259,500
Dec 06, 2019151.64151.92150.43150.65150.65247,500
Dec 05, 2019151.64151.64150.09150.72150.72269,600
Dec 04, 2019149.80151.56148.69151.10151.10393,000
Dec 03, 2019150.46151.97149.39150.15150.15319,400
Dec 02, 2019152.13152.37149.79150.44150.44500,400
Nov 29, 2019152.05152.61151.42151.94151.94149,600
Nov 29, 20190.4 Dividend
Nov 27, 2019152.54152.93151.31152.61152.21324,100
Nov 26, 2019150.85152.35150.30151.79151.39728,900
Nov 25, 2019149.92150.83149.53150.57150.18659,700
Nov 22, 2019149.07149.88147.76149.45149.06348,300
Nov 21, 2019150.20150.28148.56148.86148.47429,800
Nov 20, 2019150.86151.70149.14150.35149.96331,000
Nov 19, 2019150.97152.05150.74151.11150.71409,700
Nov 18, 2019149.94150.79149.18150.66150.27336,300
Nov 15, 2019148.62149.81147.87149.71149.32395,800
Nov 14, 2019148.24148.27147.30148.09147.70412,700
Nov 13, 2019147.25148.82147.25148.30147.91293,300
Nov 12, 2019148.90149.43146.74147.31146.92451,100
Nov 11, 2019148.98150.00147.95148.66148.27332,700
Nov 08, 2019147.68149.71147.25149.51149.12350,000
Nov 07, 2019148.06149.94147.57148.65148.26612,300
Nov 06, 2019145.64147.73143.07147.49147.101,044,400
Nov 05, 2019146.16151.66144.32145.64145.261,758,100
Nov 04, 2019142.94143.25141.52142.72142.35860,100
Nov 01, 2019141.95142.30141.15141.74141.37622,200
Oct 31, 2019141.55142.42140.93141.56141.19384,800
Oct 30, 2019141.65142.12141.07141.48141.11400,300
Oct 29, 2019140.90142.01140.24141.33140.96401,000
Oct 28, 2019140.41141.22139.95140.75140.38347,200
Oct 25, 2019138.82140.47138.51139.53139.16846,400
Oct 24, 2019140.23140.63138.40139.02138.66496,100
Oct 23, 2019138.75139.93138.18138.49138.13292,200
Oct 22, 2019141.99142.90139.08139.16138.80282,100
Oct 21, 2019144.39144.39141.39141.73141.36274,900
Oct 18, 2019143.07143.71142.08143.48143.10332,900
Oct 17, 2019143.79144.73142.56143.40143.02268,900
Oct 16, 2019142.95144.08141.13143.70143.32412,400
Oct 15, 2019142.60143.69141.30142.63142.26835,000
Oct 14, 2019141.56142.62140.75141.98141.61237,700
Oct 11, 2019143.69144.28142.06142.10141.73474,600
Oct 10, 2019142.30143.41141.97142.75142.38274,700
Oct 09, 2019142.82143.83142.13142.34141.97429,100
Oct 08, 2019144.06144.14142.17142.28141.91246,900
Oct 07, 2019145.88146.00143.90144.81144.43518,000
Oct 04, 2019145.15146.11144.79145.94145.56438,800
Oct 03, 2019144.10145.45143.15144.50144.12295,500
Oct 02, 2019145.16145.22143.05144.55144.17442,100
Oct 01, 2019146.39147.21145.00146.26145.88396,900
Sep 30, 2019144.12146.21143.48145.97145.59667,900
Sep 27, 2019147.64147.64142.82143.72143.34319,600
Sep 26, 2019146.64147.16145.31146.74146.36481,200
Sep 25, 2019146.47147.03145.02146.75146.37272,000
Sep 24, 2019146.12148.60145.78146.83146.45325,500
Sep 23, 2019147.29147.99145.22145.36144.98265,500
Sep 20, 2019148.36149.42147.18147.69147.30468,200
Sep 19, 2019148.20148.49147.12147.86147.47305,000
Sep 18, 2019146.74147.69145.51147.53147.14572,300
Sep 17, 2019145.98147.32145.42147.22146.83310,900
Sep 16, 2019144.75146.38144.50146.11145.73204,300
Sep 13, 2019146.09147.09144.94145.21144.83246,000
Sep 12, 2019146.05147.37144.71146.38146.00293,700
Sep 11, 2019142.24145.33142.00145.02144.64367,700
Sep 10, 2019147.47147.54141.95142.66142.29484,200
Sep 09, 2019148.53148.70146.59147.51147.12279,000
Sep 06, 2019147.94148.85147.68147.74147.35307,500
Sep 06, 20190.4 Dividend
Sep 05, 2019147.82148.96146.94148.51147.72368,600
Sep 04, 2019145.38145.95144.28145.83145.06315,100
Sep 03, 2019144.40145.32143.29144.57143.80418,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...