NasdaqGS - Nasdaq Real Time Price USD

Jack Henry & Associates, Inc. (JKHY)

Compare
185.30 -0.37 (-0.20%)
As of 10:28 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 186.12 186.93 184.61 185.30 185.30 97,566
Oct 16, 2024 184.16 186.77 183.07 185.67 185.67 315,800
Oct 15, 2024 184.50 186.03 183.79 184.71 184.71 520,300
Oct 14, 2024 183.74 184.65 182.96 184.29 184.29 327,400
Oct 11, 2024 182.58 184.81 182.58 183.38 183.38 360,000
Oct 10, 2024 181.77 182.77 180.87 181.58 181.58 563,600
Oct 9, 2024 181.35 183.85 181.35 182.45 182.45 294,300
Oct 8, 2024 180.00 181.71 179.20 181.29 181.29 459,700
Oct 7, 2024 181.44 181.90 179.51 179.81 179.81 335,500
Oct 4, 2024 184.29 184.82 181.64 182.14 182.14 527,000
Oct 3, 2024 179.35 183.75 179.04 183.58 183.58 795,500
Oct 2, 2024 179.12 179.63 177.29 179.55 179.55 344,200
Oct 1, 2024 176.78 181.07 175.01 179.70 179.70 602,200
Sep 30, 2024 176.29 177.08 175.13 176.54 176.54 447,900
Sep 27, 2024 174.03 176.90 174.03 175.99 175.99 415,300
Sep 26, 2024 170.80 174.47 170.29 174.14 174.14 601,900
Sep 25, 2024 174.15 174.15 169.99 170.28 170.28 783,100
Sep 24, 2024 174.87 175.05 173.10 173.71 173.71 385,200
Sep 23, 2024 174.13 175.90 173.71 174.85 174.85 258,400
Sep 20, 2024 175.40 175.40 173.01 173.59 173.59 579,700
Sep 19, 2024 176.14 176.14 173.99 175.60 175.60 394,700
Sep 18, 2024 175.97 176.50 174.06 174.21 174.21 270,600
Sep 17, 2024 176.83 177.50 175.04 175.69 175.69 343,100
Sep 16, 2024 176.68 177.71 176.25 177.06 177.06 225,200
Sep 13, 2024 175.98 176.56 175.16 176.07 176.07 323,000
Sep 12, 2024 174.41 176.00 173.45 175.54 175.54 278,100
Sep 11, 2024 174.78 174.83 170.32 174.01 174.01 487,900
Sep 10, 2024 172.27 175.52 171.25 175.04 175.04 557,800
Sep 9, 2024 170.68 173.63 170.33 171.90 171.90 545,800
Sep 6, 2024 0.55 Dividend
Sep 6, 2024 173.14 173.85 169.53 169.64 169.64 422,800
Sep 5, 2024 174.98 174.98 171.62 173.21 172.66 440,400
Sep 4, 2024 173.67 174.64 172.44 174.09 173.54 598,400
Sep 3, 2024 173.03 177.67 173.03 175.08 174.52 757,000
Aug 30, 2024 172.08 173.33 171.25 173.03 172.48 427,100
Aug 29, 2024 174.60 174.60 171.68 171.89 171.34 443,000
Aug 28, 2024 171.94 174.87 171.94 173.76 173.21 588,100
Aug 27, 2024 168.84 171.67 168.17 171.39 170.85 432,400
Aug 26, 2024 165.41 169.40 164.63 168.84 168.30 517,700
Aug 23, 2024 164.12 164.85 163.37 164.63 164.11 459,000
Aug 22, 2024 165.42 166.66 162.59 163.79 163.27 579,300
Aug 21, 2024 162.00 167.66 160.23 165.45 164.92 1,467,200
Aug 20, 2024 164.11 166.76 163.57 165.55 165.02 790,600
Aug 19, 2024 165.53 165.89 163.28 164.09 163.57 825,700
Aug 16, 2024 164.42 165.45 163.74 165.07 164.55 503,200
Aug 15, 2024 165.43 166.50 162.77 164.77 164.25 329,300
Aug 14, 2024 164.91 166.40 164.18 164.79 164.27 335,800
Aug 13, 2024 163.18 165.23 162.09 165.16 164.64 504,300
Aug 12, 2024 166.43 166.63 162.57 162.71 162.19 382,000
Aug 9, 2024 167.50 168.49 166.02 166.44 165.91 401,400
Aug 8, 2024 166.37 168.27 165.82 167.35 166.82 351,800
Aug 7, 2024 167.28 169.51 165.02 166.01 165.48 405,200
Aug 6, 2024 164.02 168.52 163.73 166.51 165.98 278,900
Aug 5, 2024 168.88 169.00 163.59 163.80 163.28 373,900
Aug 2, 2024 168.34 171.08 166.78 170.21 169.67 331,800
Aug 1, 2024 171.40 172.06 168.30 169.07 168.53 329,100
Jul 31, 2024 172.70 173.04 171.00 171.48 170.94 354,300
Jul 30, 2024 170.97 172.83 169.40 172.41 171.86 257,000
Jul 29, 2024 170.61 171.94 169.20 170.17 169.63 249,100
Jul 26, 2024 168.07 170.58 168.01 170.33 169.79 237,200
Jul 25, 2024 168.79 172.00 167.32 167.48 166.95 338,100
Jul 24, 2024 167.07 169.00 166.68 167.93 167.40 346,100
Jul 23, 2024 169.39 169.80 166.71 167.07 166.54 245,100
Jul 22, 2024 166.73 169.33 165.97 168.94 168.40 260,300
Jul 19, 2024 168.60 169.90 165.63 166.10 165.57 320,800
Jul 18, 2024 168.74 171.44 167.86 168.05 167.52 243,800
Jul 17, 2024 170.01 171.13 168.97 169.74 169.20 311,000
Jul 16, 2024 168.21 170.68 167.40 169.74 169.20 345,200
Jul 15, 2024 166.27 168.51 164.92 167.37 166.84 323,500
Jul 12, 2024 164.92 167.63 164.76 166.28 165.75 331,300
Jul 11, 2024 162.11 164.20 161.48 164.14 163.62 332,700
Jul 10, 2024 162.91 162.91 158.62 160.87 160.36 412,200
Jul 9, 2024 164.34 164.71 162.73 162.88 162.36 395,100
Jul 8, 2024 163.29 164.99 162.82 164.34 163.82 380,800
Jul 5, 2024 163.65 163.83 162.48 163.06 162.54 324,500
Jul 3, 2024 163.39 164.41 162.31 163.65 163.13 272,200
Jul 2, 2024 163.97 165.24 163.31 163.76 163.24 473,700
Jul 1, 2024 166.64 167.02 162.44 163.49 162.97 450,200
Jun 28, 2024 167.02 168.70 165.00 166.02 165.49 1,184,900
Jun 27, 2024 167.08 168.19 166.04 166.72 166.19 390,800
Jun 26, 2024 165.87 167.43 165.17 167.11 166.58 670,300
Jun 25, 2024 166.69 167.05 164.55 166.36 165.83 539,200
Jun 24, 2024 166.34 168.42 165.85 166.43 165.90 402,200
Jun 21, 2024 166.38 167.34 165.15 166.74 166.21 686,700
Jun 20, 2024 162.00 166.59 161.86 165.88 165.35 519,700
Jun 18, 2024 165.18 165.76 162.01 162.21 161.69 525,600
Jun 17, 2024 161.00 165.60 160.04 165.04 164.52 579,000
Jun 14, 2024 158.03 161.66 157.92 161.57 161.06 580,000
Jun 13, 2024 159.58 159.82 157.00 158.55 158.05 793,600
Jun 12, 2024 162.56 163.06 160.09 160.21 159.70 356,200
Jun 11, 2024 163.34 164.47 161.19 161.53 161.02 418,400
Jun 10, 2024 164.65 164.76 161.65 164.05 163.53 271,500
Jun 7, 2024 164.00 165.44 163.44 164.78 164.26 237,300
Jun 6, 2024 164.65 165.89 164.29 164.55 164.03 223,300
Jun 5, 2024 162.36 164.75 161.45 164.38 163.86 412,300
Jun 4, 2024 162.34 163.95 161.31 161.70 161.19 859,400
Jun 3, 2024 164.12 165.41 161.66 163.26 162.74 350,700
May 31, 2024 161.43 164.77 160.69 164.68 164.16 1,047,900
May 30, 2024 161.53 162.52 160.17 161.15 160.64 338,200
May 29, 2024 161.11 162.62 160.18 161.53 161.02 470,300
May 28, 2024 167.92 167.92 161.87 162.57 162.05 630,400
May 24, 2024 0.55 Dividend
May 24, 2024 168.26 168.73 167.23 168.61 168.07 226,700
May 23, 2024 169.42 169.72 167.92 168.33 167.25 422,800
May 22, 2024 168.81 170.21 168.65 169.63 168.54 265,700
May 21, 2024 169.69 170.08 168.22 169.08 167.99 300,700
May 20, 2024 168.96 170.18 167.78 169.45 168.36 298,900
May 17, 2024 169.66 169.66 167.05 168.99 167.90 313,900
May 16, 2024 167.83 169.85 167.12 169.38 168.29 358,800
May 15, 2024 166.61 167.95 165.91 167.83 166.75 387,900
May 14, 2024 168.24 168.24 163.26 165.69 164.62 449,200
May 13, 2024 170.00 170.20 167.02 167.72 166.64 471,500
May 10, 2024 169.17 169.96 167.96 169.24 168.15 319,800
May 9, 2024 166.19 169.13 165.89 169.04 167.95 478,500
May 8, 2024 166.87 172.47 165.15 165.59 164.52 893,300
May 7, 2024 165.95 167.32 164.60 165.65 164.58 576,400
May 6, 2024 165.00 165.71 163.37 164.96 163.90 402,900
May 3, 2024 163.07 164.49 162.43 164.18 163.12 359,300
May 2, 2024 163.16 164.00 161.00 162.51 161.46 369,900
May 1, 2024 162.58 164.39 162.20 162.52 161.47 498,800
Apr 30, 2024 165.03 165.04 162.24 162.69 161.64 502,300
Apr 29, 2024 165.16 166.63 165.06 166.12 165.05 294,100
Apr 26, 2024 165.42 167.00 164.66 164.88 163.82 378,700
Apr 25, 2024 164.66 166.55 163.93 165.89 164.82 240,200
Apr 24, 2024 165.69 166.52 164.34 165.20 164.14 350,900
Apr 23, 2024 165.32 167.79 164.84 166.48 165.41 297,500
Apr 22, 2024 165.99 166.62 164.69 164.84 163.78 329,200
Apr 19, 2024 165.32 166.62 163.85 165.60 164.53 368,400
Apr 18, 2024 164.92 165.14 163.68 164.77 163.71 310,200
Apr 17, 2024 164.50 165.55 163.53 164.67 163.61 295,600
Apr 16, 2024 165.04 165.71 163.66 163.75 162.70 230,700
Apr 15, 2024 168.51 169.20 164.69 165.04 163.98 287,200
Apr 12, 2024 169.07 170.35 166.87 167.57 166.49 303,700
Apr 11, 2024 170.88 170.88 168.58 170.05 168.96 373,500
Apr 10, 2024 172.41 172.41 169.82 170.46 169.36 348,900
Apr 9, 2024 172.25 174.26 171.48 174.17 173.05 346,400
Apr 8, 2024 170.00 173.75 169.01 171.57 170.47 450,400
Apr 5, 2024 169.40 170.21 169.00 170.03 168.94 275,400
Apr 4, 2024 171.26 171.59 168.90 169.41 168.32 416,000
Apr 3, 2024 170.23 171.25 168.93 170.26 169.16 399,800
Apr 2, 2024 170.44 171.61 169.05 170.29 169.19 446,900
Apr 1, 2024 173.46 173.46 169.94 170.46 169.36 375,000
Mar 28, 2024 172.65 174.27 172.46 173.73 172.61 411,600
Mar 27, 2024 167.25 172.40 167.12 172.26 171.15 585,400
Mar 26, 2024 165.94 168.51 165.78 166.39 165.32 438,700
Mar 25, 2024 169.29 169.29 165.62 165.75 164.68 716,300
Mar 22, 2024 172.44 172.53 168.81 168.95 167.86 285,700
Mar 21, 2024 171.89 172.24 170.81 171.86 170.75 530,100
Mar 20, 2024 171.37 171.76 169.99 171.50 170.40 231,900
Mar 19, 2024 170.67 171.42 170.22 171.05 169.95 257,200
Mar 18, 2024 170.97 171.74 170.20 170.40 169.30 292,400
Mar 15, 2024 169.02 171.31 169.02 170.95 169.85 491,300
Mar 14, 2024 172.69 173.16 169.94 170.81 169.71 308,300
Mar 13, 2024 172.50 173.48 171.97 172.35 171.24 356,800
Mar 12, 2024 173.57 174.24 171.03 171.82 170.71 433,400
Mar 11, 2024 174.51 175.35 172.82 173.52 172.40 319,800
Mar 8, 2024 174.45 176.67 174.45 174.65 173.53 360,600
Mar 7, 2024 0.55 Dividend
Mar 7, 2024 174.74 175.22 172.76 173.78 172.66 249,700
Mar 6, 2024 173.04 175.88 172.43 174.32 172.65 294,700
Mar 5, 2024 173.50 174.47 171.64 172.52 170.87 337,800
Mar 4, 2024 172.25 173.87 171.60 173.55 171.89 379,800
Mar 1, 2024 173.77 173.77 171.67 171.96 170.31 392,900
Feb 29, 2024 174.50 174.93 173.22 173.77 172.11 445,700
Feb 28, 2024 174.84 175.48 172.73 173.33 171.67 300,200
Feb 27, 2024 174.92 175.40 174.13 175.19 173.51 262,400
Feb 26, 2024 174.97 176.28 173.92 174.42 172.75 449,100
Feb 23, 2024 174.69 176.83 174.42 175.95 174.27 307,200
Feb 22, 2024 173.09 175.73 172.66 173.64 171.98 471,900
Feb 21, 2024 172.59 172.59 170.62 172.13 170.48 287,600
Feb 20, 2024 171.44 173.82 170.94 173.10 171.44 383,700
Feb 16, 2024 173.65 175.67 172.46 172.48 170.83 428,400
Feb 15, 2024 176.02 176.51 173.72 174.08 172.41 584,300
Feb 14, 2024 172.98 175.34 172.93 175.26 173.58 495,900
Feb 13, 2024 173.63 174.82 171.12 172.61 170.96 520,000
Feb 12, 2024 178.37 178.37 175.52 175.71 174.03 427,300
Feb 9, 2024 175.00 176.10 173.69 175.93 174.25 461,700
Feb 8, 2024 169.43 174.22 169.24 174.05 172.38 622,700
Feb 7, 2024 166.38 170.66 162.79 169.18 167.56 933,600
Feb 6, 2024 162.94 164.95 160.63 163.91 162.34 871,600
Feb 5, 2024 164.37 165.88 162.14 163.24 161.68 463,200
Feb 2, 2024 166.69 166.78 164.28 165.64 164.06 500,900
Feb 1, 2024 165.83 168.79 164.32 166.67 165.08 532,000
Jan 31, 2024 169.64 169.93 164.63 165.83 164.24 2,118,700
Jan 30, 2024 169.33 170.49 169.06 169.45 167.83 440,200
Jan 29, 2024 169.95 170.64 168.80 169.54 167.92 379,100
Jan 26, 2024 169.16 169.85 168.50 169.57 167.95 398,600
Jan 25, 2024 166.86 168.40 166.09 168.29 166.68 490,400
Jan 24, 2024 168.62 168.93 166.16 166.63 165.04 381,900
Jan 23, 2024 168.61 169.65 167.09 168.05 166.44 354,100
Jan 22, 2024 167.23 169.13 166.56 168.81 167.19 350,100
Jan 19, 2024 166.19 166.77 164.53 166.39 164.80 339,600
Jan 18, 2024 164.83 166.12 164.15 165.54 163.96 305,900
Jan 17, 2024 164.15 165.93 163.00 165.76 164.17 358,400
Jan 16, 2024 166.92 167.41 164.93 165.18 163.60 284,800
Jan 12, 2024 168.04 168.26 166.76 167.59 165.99 217,100
Jan 11, 2024 167.66 168.01 166.10 167.27 165.67 324,400
Jan 10, 2024 167.19 167.80 166.10 167.61 166.01 244,900
Jan 9, 2024 168.75 169.88 166.97 167.19 165.59 414,600
Jan 8, 2024 167.70 170.38 167.48 169.70 168.08 548,700
Jan 5, 2024 166.06 167.98 166.06 166.72 165.12 567,500
Jan 4, 2024 163.75 167.00 163.00 166.67 165.08 679,300
Jan 3, 2024 164.46 165.17 163.13 163.43 161.87 470,200
Jan 2, 2024 163.13 165.34 162.36 164.66 163.08 553,100
Dec 29, 2023 163.65 164.48 162.18 163.41 161.85 267,100
Dec 28, 2023 163.64 164.55 163.38 163.88 162.31 272,700
Dec 27, 2023 165.19 165.76 162.97 163.24 161.68 383,500
Dec 26, 2023 165.08 166.07 164.78 165.56 163.98 384,100
Dec 22, 2023 163.81 165.58 161.99 165.08 163.50 487,200
Dec 21, 2023 163.27 164.15 162.12 163.27 161.71 370,900
Dec 20, 2023 165.70 166.84 162.70 162.82 161.26 650,000
Dec 19, 2023 166.28 166.71 164.47 165.25 163.67 552,700
Dec 18, 2023 165.42 166.57 164.19 166.28 164.69 444,400
Dec 15, 2023 166.35 166.46 163.79 164.36 162.79 1,183,000
Dec 14, 2023 170.27 170.27 165.12 166.90 165.30 586,500
Dec 13, 2023 165.97 169.07 165.67 168.17 166.56 806,300
Dec 12, 2023 165.02 166.30 164.21 166.12 164.53 382,900
Dec 11, 2023 164.32 165.32 163.46 164.38 162.81 667,500
Dec 8, 2023 165.48 166.01 164.23 164.69 163.11 723,800
Dec 7, 2023 165.45 165.66 163.61 165.15 163.57 496,500
Dec 6, 2023 163.56 166.73 163.45 165.40 163.82 981,600
Dec 5, 2023 162.40 162.87 160.61 161.33 159.79 339,800
Dec 4, 2023 159.82 163.09 159.82 162.68 161.12 588,200
Dec 1, 2023 158.68 161.45 157.72 160.79 159.25 486,200
Nov 30, 2023 0.52 Dividend
Nov 30, 2023 155.90 158.83 154.77 158.69 157.17 2,727,300
Nov 29, 2023 156.10 158.06 155.37 156.01 154.00 500,700
Nov 28, 2023 154.11 155.73 153.23 155.14 153.14 453,300
Nov 27, 2023 153.65 155.48 153.05 153.99 152.01 522,100
Nov 24, 2023 153.74 153.82 151.93 153.80 151.82 249,300
Nov 22, 2023 153.20 154.30 152.66 153.09 151.12 393,100
Nov 21, 2023 153.39 153.98 151.77 152.92 150.95 426,100
Nov 20, 2023 152.27 154.19 151.59 153.67 151.69 474,100
Nov 17, 2023 154.46 154.46 151.05 152.30 150.34 363,500
Nov 16, 2023 154.43 154.99 152.60 153.41 151.44 456,200
Nov 15, 2023 153.37 155.40 153.37 153.84 151.86 449,900
Nov 14, 2023 151.99 153.82 151.45 153.14 151.17 410,000
Nov 13, 2023 147.11 150.49 146.47 150.32 148.39 528,600
Nov 10, 2023 150.00 150.00 147.08 147.99 146.09 469,000
Nov 9, 2023 151.29 152.67 148.30 149.21 147.29 640,600
Nov 8, 2023 156.91 157.97 147.05 149.94 148.01 1,168,100
Nov 7, 2023 145.36 145.39 142.93 143.43 141.58 933,800
Nov 6, 2023 144.60 145.45 143.24 145.36 143.49 633,000
Nov 3, 2023 143.57 145.83 143.25 144.85 142.99 573,600
Nov 2, 2023 141.42 143.86 141.32 141.93 140.10 790,900
Nov 1, 2023 141.55 141.56 138.95 140.35 138.54 481,400
Oct 31, 2023 140.38 142.12 140.36 140.99 139.18 482,600
Oct 30, 2023 138.93 140.46 137.17 139.79 137.99 601,900
Oct 27, 2023 140.09 140.30 136.57 138.10 136.32 572,800
Oct 26, 2023 141.61 143.03 139.69 140.33 138.52 498,100
Oct 25, 2023 142.94 142.95 140.87 141.96 140.13 518,400
Oct 24, 2023 143.68 145.00 142.21 143.56 141.71 324,800
Oct 23, 2023 143.03 144.80 142.50 143.10 141.26 635,300
Oct 20, 2023 146.02 146.32 142.95 143.12 141.28 575,000
Oct 19, 2023 146.45 147.42 144.91 145.61 143.74 475,900
Oct 18, 2023 148.67 149.24 146.95 147.08 145.19 238,900
Oct 17, 2023 147.16 150.02 146.81 149.03 147.11 416,200

Related Tickers