New Zealand markets open in 6 hours 55 minutes

Jack Henry & Associates, Inc. (JKHY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.85+2.01 (+1.22%)
As of 11:03AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024165.32167.71165.32166.85166.8538,337
22 Apr 2024165.99166.62164.69164.84164.84329,200
19 Apr 2024165.32166.62163.85165.60165.60368,400
18 Apr 2024164.92165.14163.68164.77164.77310,200
17 Apr 2024164.50165.55163.53164.67164.67295,600
16 Apr 2024165.04165.71163.66163.75163.75230,700
15 Apr 2024168.51169.20164.69165.04165.04287,200
12 Apr 2024169.07170.35166.87167.57167.57303,700
11 Apr 2024170.88170.88168.58170.05170.05373,500
10 Apr 2024172.41172.41169.82170.46170.46348,900
09 Apr 2024172.25174.26171.48174.17174.17346,400
08 Apr 2024170.00173.75169.01171.57171.57450,400
05 Apr 2024169.40170.21169.00170.03170.03275,400
04 Apr 2024171.26171.59168.90169.41169.41416,000
03 Apr 2024170.23171.25168.93170.26170.26399,800
02 Apr 2024170.44171.61169.05170.29170.29446,900
01 Apr 2024173.46173.46169.94170.46170.46375,000
28 Mar 2024172.65174.27172.46173.73173.73411,600
27 Mar 2024167.25172.40167.12172.26172.26585,400
26 Mar 2024165.94168.51165.78166.39166.39438,700
25 Mar 2024169.29169.29165.62165.75165.75716,300
22 Mar 2024172.44172.53168.81168.95168.95285,700
21 Mar 2024171.89172.24170.81171.86171.86530,100
20 Mar 2024171.37171.76169.99171.50171.50231,900
19 Mar 2024170.67171.42170.22171.05171.05257,200
18 Mar 2024170.97171.74170.20170.40170.40292,400
15 Mar 2024169.02171.31169.02170.95170.95491,300
14 Mar 2024172.69173.16169.94170.81170.81308,300
13 Mar 2024172.50173.48171.97172.35172.35356,800
12 Mar 2024173.57174.24171.03171.82171.82433,400
11 Mar 2024174.51175.35172.82173.52173.52319,800
08 Mar 2024174.45176.67174.45174.65174.65360,600
07 Mar 2024174.74175.22172.76173.78173.78249,700
07 Mar 20240.55 Dividend
06 Mar 2024173.04175.88172.43174.32173.77294,700
05 Mar 2024173.50174.47171.64172.52171.98337,800
04 Mar 2024172.25173.87171.60173.55173.00379,800
01 Mar 2024173.77173.77171.67171.96171.42392,900
29 Feb 2024174.50174.93173.22173.77173.22445,700
28 Feb 2024174.84175.48172.73173.33172.78300,200
27 Feb 2024174.92175.40174.13175.19174.64262,400
26 Feb 2024174.97176.28173.92174.42173.87449,100
23 Feb 2024174.69176.83174.42175.95175.39307,200
22 Feb 2024173.09175.73172.66173.64173.09471,900
21 Feb 2024172.59172.59170.62172.13171.59287,600
20 Feb 2024171.44173.82170.94173.10172.55383,700
16 Feb 2024173.65175.67172.46172.48171.94428,400
15 Feb 2024176.02176.51173.72174.08173.53584,300
14 Feb 2024172.98175.34172.93175.26174.71495,900
13 Feb 2024173.63174.82171.12172.61172.07520,000
12 Feb 2024178.37178.37175.52175.71175.16427,300
09 Feb 2024175.00176.10173.69175.93175.37461,700
08 Feb 2024169.43174.22169.24174.05173.50622,700
07 Feb 2024166.38170.66162.79169.18168.65933,600
06 Feb 2024162.94164.95160.63163.91163.39871,600
05 Feb 2024164.37165.88162.14163.24162.72463,200
02 Feb 2024166.69166.78164.28165.64165.12500,900
01 Feb 2024165.83168.79164.32166.67166.14532,000
31 Jan 2024169.64169.93164.63165.83165.312,118,700
30 Jan 2024169.33170.49169.06169.45168.92440,200
29 Jan 2024169.95170.64168.80169.54169.01379,100
26 Jan 2024169.16169.85168.50169.57169.03398,600
25 Jan 2024166.86168.40166.09168.29167.76490,400
24 Jan 2024168.62168.93166.16166.63166.10381,900
23 Jan 2024168.61169.65167.09168.05167.52354,100
22 Jan 2024167.23169.13166.56168.81168.28350,100
19 Jan 2024166.19166.77164.53166.39165.87339,600
18 Jan 2024164.83166.12164.15165.54165.02305,900
17 Jan 2024164.15165.93163.00165.76165.24358,400
16 Jan 2024166.92167.41164.93165.18164.66284,800
12 Jan 2024168.04168.26166.76167.59167.06217,100
11 Jan 2024167.66168.01166.10167.27166.74324,400
10 Jan 2024167.19167.80166.10167.61167.08244,900
09 Jan 2024168.75169.88166.97167.19166.66414,600
08 Jan 2024167.70170.38167.48169.70169.16548,700
05 Jan 2024166.06167.98166.06166.72166.19567,500
04 Jan 2024163.75167.00163.00166.67166.14679,300
03 Jan 2024164.46165.17163.13163.43162.91470,200
02 Jan 2024163.13165.34162.36164.66164.14553,100
29 Dec 2023163.65164.48162.18163.41162.89267,100
28 Dec 2023163.64164.55163.38163.88163.36272,700
27 Dec 2023165.19165.76162.97163.24162.72383,500
26 Dec 2023165.08166.07164.78165.56165.04384,100
22 Dec 2023163.81165.58161.99165.08164.56487,200
21 Dec 2023163.27164.15162.12163.27162.75370,900
20 Dec 2023165.70166.84162.70162.82162.31650,000
19 Dec 2023166.28166.71164.47165.25164.73552,700
18 Dec 2023165.42166.57164.19166.28165.76444,400
15 Dec 2023166.35166.46163.79164.36163.841,183,000
14 Dec 2023170.27170.27165.12166.90166.37586,500
13 Dec 2023165.97169.07165.67168.17167.64806,300
12 Dec 2023165.02166.30164.21166.12165.60382,900
11 Dec 2023164.32165.32163.46164.38163.86667,500
08 Dec 2023165.48166.01164.23164.69164.17723,800
07 Dec 2023165.45165.66163.61165.15164.63496,500
06 Dec 2023163.56166.73163.45165.40164.88981,600
05 Dec 2023162.40162.87160.61161.33160.82339,800
04 Dec 2023159.82163.09159.82162.68162.17588,200
01 Dec 2023158.68161.45157.72160.79160.28486,200
30 Nov 2023155.90158.83154.77158.69158.192,727,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...