Jack Henry & Associates, Inc. (JKHY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 162.58 | 164.39 | 162.20 | 162.52 | 162.52 | 498,800 |
| 30 Apr 2024 | 165.03 | 165.04 | 162.24 | 162.69 | 162.69 | 502,300 |
| 29 Apr 2024 | 165.16 | 166.63 | 165.06 | 166.12 | 166.12 | 294,100 |
| 26 Apr 2024 | 165.42 | 167.00 | 164.66 | 164.88 | 164.88 | 378,700 |
| 25 Apr 2024 | 164.66 | 166.55 | 163.93 | 165.89 | 165.89 | 240,200 |
| 24 Apr 2024 | 165.69 | 166.52 | 164.34 | 165.20 | 165.20 | 350,900 |
| 23 Apr 2024 | 165.32 | 167.79 | 164.84 | 166.48 | 166.48 | 297,500 |
| 22 Apr 2024 | 165.99 | 166.62 | 164.69 | 164.84 | 164.84 | 329,200 |
| 19 Apr 2024 | 165.32 | 166.62 | 163.85 | 165.60 | 165.60 | 368,400 |
| 18 Apr 2024 | 164.92 | 165.14 | 163.68 | 164.77 | 164.77 | 310,200 |
| 17 Apr 2024 | 164.50 | 165.55 | 163.53 | 164.67 | 164.67 | 295,600 |
| 16 Apr 2024 | 165.04 | 165.71 | 163.66 | 163.75 | 163.75 | 230,700 |
| 15 Apr 2024 | 168.51 | 169.20 | 164.69 | 165.04 | 165.04 | 287,200 |
| 12 Apr 2024 | 169.07 | 170.35 | 166.87 | 167.57 | 167.57 | 303,700 |
| 11 Apr 2024 | 170.88 | 170.88 | 168.58 | 170.05 | 170.05 | 373,500 |
| 10 Apr 2024 | 172.41 | 172.41 | 169.82 | 170.46 | 170.46 | 348,900 |
| 09 Apr 2024 | 172.25 | 174.26 | 171.48 | 174.17 | 174.17 | 346,400 |
| 08 Apr 2024 | 170.00 | 173.75 | 169.01 | 171.57 | 171.57 | 450,400 |
| 05 Apr 2024 | 169.40 | 170.21 | 169.00 | 170.03 | 170.03 | 275,400 |
| 04 Apr 2024 | 171.26 | 171.59 | 168.90 | 169.41 | 169.41 | 416,000 |
| 03 Apr 2024 | 170.23 | 171.25 | 168.93 | 170.26 | 170.26 | 399,800 |
| 02 Apr 2024 | 170.44 | 171.61 | 169.05 | 170.29 | 170.29 | 446,900 |
| 01 Apr 2024 | 173.46 | 173.46 | 169.94 | 170.46 | 170.46 | 375,000 |
| 28 Mar 2024 | 172.65 | 174.27 | 172.46 | 173.73 | 173.73 | 411,600 |
| 27 Mar 2024 | 167.25 | 172.40 | 167.12 | 172.26 | 172.26 | 585,400 |
| 26 Mar 2024 | 165.94 | 168.51 | 165.78 | 166.39 | 166.39 | 438,700 |
| 25 Mar 2024 | 169.29 | 169.29 | 165.62 | 165.75 | 165.75 | 716,300 |
| 22 Mar 2024 | 172.44 | 172.53 | 168.81 | 168.95 | 168.95 | 285,700 |
| 21 Mar 2024 | 171.89 | 172.24 | 170.81 | 171.86 | 171.86 | 530,100 |
| 20 Mar 2024 | 171.37 | 171.76 | 169.99 | 171.50 | 171.50 | 231,900 |
| 19 Mar 2024 | 170.67 | 171.42 | 170.22 | 171.05 | 171.05 | 257,200 |
| 18 Mar 2024 | 170.97 | 171.74 | 170.20 | 170.40 | 170.40 | 292,400 |
| 15 Mar 2024 | 169.02 | 171.31 | 169.02 | 170.95 | 170.95 | 491,300 |
| 14 Mar 2024 | 172.69 | 173.16 | 169.94 | 170.81 | 170.81 | 308,300 |
| 13 Mar 2024 | 172.50 | 173.48 | 171.97 | 172.35 | 172.35 | 356,800 |
| 12 Mar 2024 | 173.57 | 174.24 | 171.03 | 171.82 | 171.82 | 433,400 |
| 11 Mar 2024 | 174.51 | 175.35 | 172.82 | 173.52 | 173.52 | 319,800 |
| 08 Mar 2024 | 174.45 | 176.67 | 174.45 | 174.65 | 174.65 | 360,600 |
| 07 Mar 2024 | 174.74 | 175.22 | 172.76 | 173.78 | 173.78 | 249,700 |
| 07 Mar 2024 | 0.55 Dividend | |||||
| 06 Mar 2024 | 173.04 | 175.88 | 172.43 | 174.32 | 173.77 | 294,700 |
| 05 Mar 2024 | 173.50 | 174.47 | 171.64 | 172.52 | 171.98 | 337,800 |
| 04 Mar 2024 | 172.25 | 173.87 | 171.60 | 173.55 | 173.00 | 379,800 |
| 01 Mar 2024 | 173.77 | 173.77 | 171.67 | 171.96 | 171.42 | 392,900 |
| 29 Feb 2024 | 174.50 | 174.93 | 173.22 | 173.77 | 173.22 | 445,700 |
| 28 Feb 2024 | 174.84 | 175.48 | 172.73 | 173.33 | 172.78 | 300,200 |
| 27 Feb 2024 | 174.92 | 175.40 | 174.13 | 175.19 | 174.64 | 262,400 |
| 26 Feb 2024 | 174.97 | 176.28 | 173.92 | 174.42 | 173.87 | 449,100 |
| 23 Feb 2024 | 174.69 | 176.83 | 174.42 | 175.95 | 175.39 | 307,200 |
| 22 Feb 2024 | 173.09 | 175.73 | 172.66 | 173.64 | 173.09 | 471,900 |
| 21 Feb 2024 | 172.59 | 172.59 | 170.62 | 172.13 | 171.59 | 287,600 |
| 20 Feb 2024 | 171.44 | 173.82 | 170.94 | 173.10 | 172.55 | 383,700 |
| 16 Feb 2024 | 173.65 | 175.67 | 172.46 | 172.48 | 171.94 | 428,400 |
| 15 Feb 2024 | 176.02 | 176.51 | 173.72 | 174.08 | 173.53 | 584,300 |
| 14 Feb 2024 | 172.98 | 175.34 | 172.93 | 175.26 | 174.71 | 495,900 |
| 13 Feb 2024 | 173.63 | 174.82 | 171.12 | 172.61 | 172.07 | 520,000 |
| 12 Feb 2024 | 178.37 | 178.37 | 175.52 | 175.71 | 175.16 | 427,300 |
| 09 Feb 2024 | 175.00 | 176.10 | 173.69 | 175.93 | 175.37 | 461,700 |
| 08 Feb 2024 | 169.43 | 174.22 | 169.24 | 174.05 | 173.50 | 622,700 |
| 07 Feb 2024 | 166.38 | 170.66 | 162.79 | 169.18 | 168.65 | 933,600 |
| 06 Feb 2024 | 162.94 | 164.95 | 160.63 | 163.91 | 163.39 | 871,600 |
| 05 Feb 2024 | 164.37 | 165.88 | 162.14 | 163.24 | 162.72 | 463,200 |
| 02 Feb 2024 | 166.69 | 166.78 | 164.28 | 165.64 | 165.12 | 500,900 |
| 01 Feb 2024 | 165.83 | 168.79 | 164.32 | 166.67 | 166.14 | 532,000 |
| 31 Jan 2024 | 169.64 | 169.93 | 164.63 | 165.83 | 165.31 | 2,118,700 |
| 30 Jan 2024 | 169.33 | 170.49 | 169.06 | 169.45 | 168.92 | 440,200 |
| 29 Jan 2024 | 169.95 | 170.64 | 168.80 | 169.54 | 169.01 | 379,100 |
| 26 Jan 2024 | 169.16 | 169.85 | 168.50 | 169.57 | 169.03 | 398,600 |
| 25 Jan 2024 | 166.86 | 168.40 | 166.09 | 168.29 | 167.76 | 490,400 |
| 24 Jan 2024 | 168.62 | 168.93 | 166.16 | 166.63 | 166.10 | 381,900 |
| 23 Jan 2024 | 168.61 | 169.65 | 167.09 | 168.05 | 167.52 | 354,100 |
| 22 Jan 2024 | 167.23 | 169.13 | 166.56 | 168.81 | 168.28 | 350,100 |
| 19 Jan 2024 | 166.19 | 166.77 | 164.53 | 166.39 | 165.87 | 339,600 |
| 18 Jan 2024 | 164.83 | 166.12 | 164.15 | 165.54 | 165.02 | 305,900 |
| 17 Jan 2024 | 164.15 | 165.93 | 163.00 | 165.76 | 165.24 | 358,400 |
| 16 Jan 2024 | 166.92 | 167.41 | 164.93 | 165.18 | 164.66 | 284,800 |
| 12 Jan 2024 | 168.04 | 168.26 | 166.76 | 167.59 | 167.06 | 217,100 |
| 11 Jan 2024 | 167.66 | 168.01 | 166.10 | 167.27 | 166.74 | 324,400 |
| 10 Jan 2024 | 167.19 | 167.80 | 166.10 | 167.61 | 167.08 | 244,900 |
| 09 Jan 2024 | 168.75 | 169.88 | 166.97 | 167.19 | 166.66 | 414,600 |
| 08 Jan 2024 | 167.70 | 170.38 | 167.48 | 169.70 | 169.16 | 548,700 |
| 05 Jan 2024 | 166.06 | 167.98 | 166.06 | 166.72 | 166.19 | 567,500 |
| 04 Jan 2024 | 163.75 | 167.00 | 163.00 | 166.67 | 166.14 | 679,300 |
| 03 Jan 2024 | 164.46 | 165.17 | 163.13 | 163.43 | 162.91 | 470,200 |
| 02 Jan 2024 | 163.13 | 165.34 | 162.36 | 164.66 | 164.14 | 553,100 |
| 29 Dec 2023 | 163.65 | 164.48 | 162.18 | 163.41 | 162.89 | 267,100 |
| 28 Dec 2023 | 163.64 | 164.55 | 163.38 | 163.88 | 163.36 | 272,700 |
| 27 Dec 2023 | 165.19 | 165.76 | 162.97 | 163.24 | 162.72 | 383,500 |
| 26 Dec 2023 | 165.08 | 166.07 | 164.78 | 165.56 | 165.04 | 384,100 |
| 22 Dec 2023 | 163.81 | 165.58 | 161.99 | 165.08 | 164.56 | 487,200 |
| 21 Dec 2023 | 163.27 | 164.15 | 162.12 | 163.27 | 162.75 | 370,900 |
| 20 Dec 2023 | 165.70 | 166.84 | 162.70 | 162.82 | 162.31 | 650,000 |
| 19 Dec 2023 | 166.28 | 166.71 | 164.47 | 165.25 | 164.73 | 552,700 |
| 18 Dec 2023 | 165.42 | 166.57 | 164.19 | 166.28 | 165.76 | 444,400 |
| 15 Dec 2023 | 166.35 | 166.46 | 163.79 | 164.36 | 163.84 | 1,183,000 |
| 14 Dec 2023 | 170.27 | 170.27 | 165.12 | 166.90 | 166.37 | 586,500 |
| 13 Dec 2023 | 165.97 | 169.07 | 165.67 | 168.17 | 167.64 | 806,300 |
| 12 Dec 2023 | 165.02 | 166.30 | 164.21 | 166.12 | 165.60 | 382,900 |
| 11 Dec 2023 | 164.32 | 165.32 | 163.46 | 164.38 | 163.86 | 667,500 |
| 08 Dec 2023 | 165.48 | 166.01 | 164.23 | 164.69 | 164.17 | 723,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.