U.S. Markets closed

Jack Henry & Associates, Inc. (JKHY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
151.50-1.60 (-1.05%)
At close: 4:00PM EST

152.00 +0.50 (0.33%)
After hours: 6:42PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2021153.47153.70150.73151.50151.50933,900
Jan 21, 2021155.45156.97153.00153.10153.10518,100
Jan 20, 2021156.31158.36154.71154.76154.76518,100
Jan 19, 2021156.12156.41154.45155.81155.81455,800
Jan 15, 2021153.92155.81152.88154.55154.55415,300
Jan 14, 2021158.36159.56153.71153.96153.96442,900
Jan 13, 2021160.80161.48157.68157.89157.89400,600
Jan 12, 2021164.29164.29160.01160.39160.39607,900
Jan 11, 2021167.99169.23164.48164.98164.98582,500
Jan 08, 2021165.50167.49164.66166.95166.95483,900
Jan 07, 2021162.81165.98162.45164.94164.94567,200
Jan 06, 2021157.41162.13156.83161.49161.49594,900
Jan 05, 2021158.66159.71155.45159.11159.11427,800
Jan 04, 2021161.73163.24155.82158.66158.66747,700
Dec 31, 2020158.93162.16158.02161.99161.99428,700
Dec 30, 2020158.75159.68158.11158.75158.75305,200
Dec 29, 2020160.04161.10159.06159.28159.28315,200
Dec 28, 2020158.63160.62157.85159.71159.71340,500
Dec 24, 2020155.90158.45155.65157.69157.69202,800
Dec 23, 2020156.85157.99154.98155.93155.93473,800
Dec 22, 2020157.89157.89154.24154.72154.72490,600
Dec 21, 2020159.06159.52154.54158.21158.21547,700
Dec 18, 2020163.76165.34160.73161.63161.631,168,800
Dec 17, 2020160.33163.06158.78162.76162.76603,100
Dec 16, 2020158.97160.64158.62159.17159.17491,400
Dec 15, 2020158.08158.91155.71158.60158.60383,500
Dec 14, 2020156.49159.05156.42157.38157.38584,500
Dec 11, 2020153.25156.09152.78155.82155.82672,500
Dec 10, 2020157.39157.78153.71153.84153.84612,300
Dec 09, 2020159.62159.82156.93157.00157.00687,000
Dec 08, 2020158.82160.43158.20160.00160.00748,700
Dec 07, 2020157.25159.97157.25158.49158.49525,400
Dec 04, 2020158.88160.43157.88158.48158.48481,100
Dec 03, 2020159.22160.14156.57158.01158.01500,200
Dec 02, 2020161.48162.84159.22159.98159.98361,000
Dec 01, 2020161.29162.88160.14161.34161.34766,000
Dec 01, 20200.43 Dividend
Nov 30, 2020158.36162.06156.89160.86160.431,348,800
Nov 27, 2020158.62158.99156.37157.80157.38270,900
Nov 25, 2020158.28159.32156.52157.87157.45572,200
Nov 24, 2020160.55161.05157.04157.13156.71732,800
Nov 23, 2020160.10161.58159.47159.99159.56327,300
Nov 20, 2020161.75162.28160.06160.17159.74402,400
Nov 19, 2020158.75163.00155.74161.52161.09493,400
Nov 18, 2020159.48160.47156.95158.71158.29424,600
Nov 17, 2020159.16159.99157.46158.85158.43521,400
Nov 16, 2020163.20163.75157.75159.03158.60458,600
Nov 13, 2020161.08162.49158.82161.48161.05328,400
Nov 12, 2020161.05161.99158.60159.85159.42305,200
Nov 11, 2020161.21162.80159.63161.08160.65426,000
Nov 10, 2020158.84160.73157.72160.52160.09783,300
Nov 09, 2020161.97165.93158.72158.83158.41704,100
Nov 06, 2020156.20159.63154.52157.16156.74555,100
Nov 05, 2020168.12168.12152.31153.66153.251,137,400
Nov 04, 2020158.13163.48157.66162.42161.99674,500
Nov 03, 2020153.28157.19153.28156.15155.73410,500
Nov 02, 2020150.62152.54149.30151.77151.36500,600
Oct 30, 2020148.29150.26146.69148.25147.85453,200
Oct 29, 2020149.38150.98148.15149.33148.93496,400
Oct 28, 2020150.08151.28148.04149.57149.17584,100
Oct 27, 2020154.75155.70151.18151.22150.82339,000
Oct 26, 2020156.96156.96152.47154.12153.71334,100
Oct 23, 2020157.81159.00157.09158.31157.89278,900
Oct 22, 2020159.05159.15157.08157.81157.39371,000
Oct 21, 2020159.54160.84158.95158.99158.57283,400
Oct 20, 2020158.01161.25158.01159.25158.82268,700
Oct 19, 2020162.84163.24157.69158.07157.65312,500
Oct 16, 2020161.12163.74161.12162.26161.83289,700
Oct 15, 2020157.83162.53157.68162.31161.88334,800
Oct 14, 2020163.24163.26160.27160.93160.50362,200
Oct 13, 2020164.59166.22161.64161.91161.48472,300
Oct 12, 2020165.97165.97163.57164.71164.27510,300
Oct 09, 2020164.62165.78164.00164.49164.05520,500
Oct 08, 2020165.40166.49163.13164.32163.88302,600
Oct 07, 2020163.00165.00162.57164.44164.00339,700
Oct 06, 2020163.00165.28161.84162.06161.63346,600
Oct 05, 2020163.24163.51161.28162.09161.66381,300
Oct 02, 2020161.60163.09160.80161.56161.13354,900
Oct 01, 2020163.80165.59162.50163.54163.10466,600
Sep 30, 2020161.38164.10161.38162.59162.16378,700
Sep 29, 2020162.75164.54162.13162.13161.70365,700
Sep 28, 2020162.83165.38161.82162.72162.29447,700
Sep 25, 2020158.86161.09157.02161.00160.57577,300
Sep 24, 2020158.33159.64156.69157.62157.20526,900
Sep 23, 2020162.87163.40159.04159.41158.98515,300
Sep 22, 2020160.35163.55158.99163.12162.68355,300
Sep 21, 2020160.52160.84157.17159.21158.78482,100
Sep 18, 2020161.69164.69161.15161.83161.401,847,600
Sep 17, 2020154.04162.07153.35161.76161.33771,400
Sep 16, 2020160.40161.99155.51155.67155.25541,000
Sep 15, 2020159.99160.43158.09159.79159.36568,100
Sep 14, 2020158.35159.60156.97158.47158.05411,200
Sep 11, 2020156.75157.49154.16155.78155.36316,100
Sep 10, 2020160.85161.90155.68156.04155.62450,200
Sep 09, 2020160.94162.10159.54160.71160.28407,900
Sep 08, 2020160.28160.82156.88158.51158.09592,900
Sep 08, 20200.43 Dividend
Sep 04, 2020165.40166.58160.36163.17162.30618,900
Sep 03, 2020170.16170.26163.12165.70164.821,088,100
Sep 02, 2020165.83171.81164.38171.10170.19585,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...