Jack Henry & Associates, Inc. (JKHY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

147.54

-0.20

(-0.14%)

At close: 04:00PM EDT

147.30

-0.24

(-0.16%)

After hours:

05:13PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	147.04	149.60	146.28	147.54	147.54	434,436
25 Sept 2023	147.38	148.28	147.01	147.74	147.74	268,100
22 Sept 2023	148.46	149.31	147.80	147.89	147.89	310,900
21 Sept 2023	152.22	152.22	148.60	148.61	148.61	310,700
20 Sept 2023	153.12	154.23	152.22	152.88	152.88	364,100
19 Sept 2023	154.26	154.58	152.27	152.69	152.69	362,200
18 Sept 2023	155.16	156.35	154.12	155.19	155.19	431,600
15 Sept 2023	152.75	154.72	152.49	154.49	154.49	725,900
14 Sept 2023	152.16	153.51	151.08	152.75	152.75	343,100
13 Sept 2023	153.47	153.47	150.87	151.48	151.48	444,000
12 Sept 2023	151.37	153.55	150.71	153.00	153.00	439,700
11 Sept 2023	152.28	152.80	150.06	151.38	151.38	397,000
08 Sept 2023	150.55	152.20	150.27	151.40	151.40	459,300
07 Sept 2023	153.06	154.18	149.98	150.98	150.98	606,700
07 Sept 2023	0.52 Dividend
06 Sept 2023	155.75	156.04	153.07	153.70	153.18	569,200
05 Sept 2023	158.31	158.63	156.00	156.11	155.58	360,500
01 Sept 2023	157.56	159.70	157.35	158.08	157.55	320,200
31 Aug 2023	159.35	159.87	156.20	156.78	156.25	646,600
30 Aug 2023	158.08	159.86	157.51	159.75	159.21	321,100
29 Aug 2023	158.84	159.16	156.73	157.51	156.98	404,800
28 Aug 2023	158.90	160.12	157.95	158.68	158.14	407,700
25 Aug 2023	158.66	160.63	156.77	158.37	157.83	279,900
24 Aug 2023	156.54	158.74	156.44	157.88	157.35	330,900
23 Aug 2023	156.79	157.63	155.83	156.53	156.00	544,500
22 Aug 2023	154.64	157.27	154.37	156.62	156.09	426,600
21 Aug 2023	154.96	155.81	152.89	155.13	154.61	627,300
18 Aug 2023	153.53	157.97	153.24	155.03	154.51	771,000
17 Aug 2023	156.20	161.25	154.51	154.84	154.32	1,201,200
16 Aug 2023	152.99	159.99	150.11	156.47	155.94	1,858,400
15 Aug 2023	171.19	171.98	167.87	168.31	167.74	592,000
14 Aug 2023	171.76	172.51	171.30	171.96	171.38	464,200
11 Aug 2023	171.64	172.11	170.83	171.70	171.12	274,900
10 Aug 2023	172.12	173.94	171.29	171.81	171.23	351,900
09 Aug 2023	171.31	172.86	170.42	171.90	171.32	307,300
08 Aug 2023	170.04	170.96	169.02	170.52	169.94	264,200
07 Aug 2023	169.97	172.58	169.36	172.00	171.42	259,800
04 Aug 2023	170.82	171.79	168.57	169.04	168.47	461,300
03 Aug 2023	169.28	171.62	168.55	171.16	170.58	290,000
02 Aug 2023	170.90	171.99	169.48	169.85	169.28	344,100
01 Aug 2023	167.43	172.17	167.43	171.63	171.05	478,600
31 Jul 2023	167.74	168.59	166.20	167.57	167.00	908,700
28 Jul 2023	171.65	171.65	166.77	168.22	167.65	689,700
27 Jul 2023	171.72	171.72	167.78	169.50	168.93	496,300
26 Jul 2023	173.00	173.44	169.92	170.87	170.29	359,000
25 Jul 2023	173.14	174.64	172.51	173.42	172.83	300,800
24 Jul 2023	171.77	174.23	171.70	173.29	172.70	478,100
21 Jul 2023	172.79	173.93	171.57	171.61	171.03	523,100
20 Jul 2023	172.44	172.62	171.03	171.93	171.35	423,400
19 Jul 2023	170.34	172.92	169.85	172.76	172.18	677,400
18 Jul 2023	168.48	170.12	167.51	170.07	169.49	552,800
17 Jul 2023	166.49	168.56	166.48	168.32	167.75	520,100
14 Jul 2023	166.84	166.84	165.76	166.75	166.19	439,000
13 Jul 2023	165.88	166.93	164.65	166.45	165.89	295,900
12 Jul 2023	164.90	165.69	163.04	165.28	164.72	413,900
11 Jul 2023	163.40	165.13	163.19	164.83	164.27	392,700
10 Jul 2023	162.87	164.91	162.59	163.22	162.67	457,600
07 Jul 2023	162.68	163.90	162.31	163.01	162.46	756,100
06 Jul 2023	165.50	165.88	163.30	163.46	162.91	582,400
05 Jul 2023	166.87	168.57	165.64	166.58	166.02	645,400
03 Jul 2023	167.32	169.38	166.81	168.24	167.67	237,200
30 Jun 2023	166.88	168.19	166.48	167.33	166.76	439,000
29 Jun 2023	164.55	167.11	163.80	166.48	165.92	370,600
28 Jun 2023	164.58	165.58	163.57	164.25	163.69	313,800
27 Jun 2023	164.06	165.80	163.27	164.66	164.10	309,300
26 Jun 2023	162.80	164.18	161.51	163.68	163.13	337,800
23 Jun 2023	161.45	163.67	160.11	162.80	162.25	1,392,600
22 Jun 2023	163.88	163.88	161.70	162.26	161.71	641,000
21 Jun 2023	162.89	164.78	162.04	164.27	163.71	502,500
20 Jun 2023	162.43	164.97	162.00	163.76	163.21	696,000
16 Jun 2023	165.46	165.81	163.16	163.54	162.99	733,200
15 Jun 2023	160.57	165.53	160.57	165.37	164.81	717,100
14 Jun 2023	159.88	163.16	159.26	160.89	160.35	615,300
13 Jun 2023	158.88	160.39	158.55	158.60	158.06	667,600
12 Jun 2023	158.44	159.56	157.88	159.11	158.57	353,100
09 Jun 2023	155.96	158.03	155.71	157.89	157.36	366,200
08 Jun 2023	156.21	156.50	154.75	155.96	155.43	406,300
07 Jun 2023	155.43	156.29	154.45	156.21	155.68	477,700
06 Jun 2023	154.53	156.07	154.53	155.40	154.87	523,400
05 Jun 2023	151.92	155.55	151.54	155.23	154.70	560,300
02 Jun 2023	152.02	153.57	150.68	152.74	152.22	597,700
01 Jun 2023	152.65	152.85	150.28	151.17	150.66	714,100
31 May 2023	148.83	154.12	148.19	152.89	152.37	2,382,300
30 May 2023	148.39	149.37	147.01	148.56	148.06	504,600
26 May 2023	147.93	148.60	146.83	148.56	148.06	532,800
25 May 2023	145.51	148.57	145.18	148.31	147.81	886,300
25 May 2023	0.52 Dividend
24 May 2023	148.70	148.70	145.26	146.17	145.16	559,000
23 May 2023	150.33	152.31	147.66	148.89	147.86	556,100
22 May 2023	149.27	151.34	148.06	150.78	149.74	512,200
19 May 2023	151.33	151.33	148.54	148.80	147.77	1,523,400
18 May 2023	147.60	150.97	146.08	150.70	149.66	691,000
17 May 2023	147.93	149.13	146.78	148.24	147.21	623,600
16 May 2023	153.81	154.13	147.83	147.89	146.87	760,500
15 May 2023	156.73	157.08	154.50	154.75	153.68	515,700
12 May 2023	155.76	156.10	153.19	155.81	154.73	422,200
11 May 2023	153.00	155.41	152.55	154.98	153.91	576,600
10 May 2023	153.28	154.62	151.59	153.30	152.24	422,900
09 May 2023	152.93	153.59	151.57	152.22	151.17	508,000
08 May 2023	153.01	154.80	150.55	154.20	153.13	442,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,284.14-58.73(-0.52%)

NZD/USD0.5948+0.0001(+0.02%)

ALL ORDS7,238.30-40.30(-0.55%)

OIL90.56+0.17(+0.19%)

GOLD1,919.30-0.50(-0.03%)

Jack Henry & Associates, Inc. (JKHY)

NZX 50
11,284.14
-58.73(-0.52%)

NZD/USD
0.5948
+0.0001(+0.02%)

ALL ORDS
7,238.30
-40.30(-0.55%)

OIL
90.56
+0.17(+0.19%)

GOLD
1,919.30
-0.50(-0.03%)