Australia markets closed

Jack Henry & Associates, Inc. (JKHY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.21-1.48 (-0.84%)
At close: 04:00PM EDT
174.18 -0.03 (-0.02%)
After hours: 06:56PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 2024175.97176.50174.06174.21174.21269,900
17 Sept 2024176.83177.50175.04175.69175.69343,100
16 Sept 2024176.68177.71176.25177.06177.06225,200
13 Sept 2024175.98176.56175.16176.07176.07323,000
12 Sept 2024174.41176.00173.45175.54175.54278,100
11 Sept 2024174.78174.83170.32174.01174.01487,900
10 Sept 2024172.27175.52171.25175.04175.04557,800
09 Sept 2024170.68173.63170.33171.90171.90545,800
06 Sept 2024173.14173.85169.53169.64169.64422,800
06 Sept 20240.55 Dividend
05 Sept 2024174.98174.98171.62173.21172.66440,400
04 Sept 2024173.67174.64172.44174.09173.54598,400
03 Sept 2024173.03177.67173.03175.08174.52757,000
30 Aug 2024172.08173.33171.25173.03172.48427,100
29 Aug 2024174.60174.60171.68171.89171.34443,000
28 Aug 2024171.94174.87171.94173.76173.21588,100
27 Aug 2024168.84171.67168.17171.39170.85432,400
26 Aug 2024165.41169.40164.63168.84168.30517,700
23 Aug 2024164.12164.85163.37164.63164.11459,000
22 Aug 2024165.42166.66162.59163.79163.27579,300
21 Aug 2024162.00167.66160.23165.45164.921,467,200
20 Aug 2024164.11166.76163.57165.55165.02790,600
19 Aug 2024165.53165.89163.28164.09163.57825,700
16 Aug 2024164.42165.45163.74165.07164.55503,200
15 Aug 2024165.43166.50162.77164.77164.25329,300
14 Aug 2024164.91166.40164.18164.79164.27335,800
13 Aug 2024163.18165.23162.09165.16164.64504,300
12 Aug 2024166.43166.63162.57162.71162.19382,000
09 Aug 2024167.50168.49166.02166.44165.91401,400
08 Aug 2024166.37168.27165.82167.35166.82351,800
07 Aug 2024167.28169.51165.02166.01165.48405,200
06 Aug 2024164.02168.52163.73166.51165.98278,900
05 Aug 2024168.88169.00163.59163.80163.28373,900
02 Aug 2024168.34171.08166.78170.21169.67331,800
01 Aug 2024171.40172.06168.30169.07168.53329,100
31 July 2024172.70173.04171.00171.48170.94354,300
30 July 2024170.97172.83169.40172.41171.86257,000
29 July 2024170.61171.94169.20170.17169.63249,100
26 July 2024168.07170.58168.01170.33169.79237,200
25 July 2024168.79172.00167.32167.48166.95338,100
24 July 2024167.07169.00166.68167.93167.40346,100
23 July 2024169.39169.80166.71167.07166.54245,100
22 July 2024166.73169.33165.97168.94168.40260,300
19 July 2024168.60169.90165.63166.10165.57320,800
18 July 2024168.74171.44167.86168.05167.52243,800
17 July 2024170.01171.13168.97169.74169.20311,000
16 July 2024168.21170.68167.40169.74169.20345,200
15 July 2024166.27168.51164.92167.37166.84323,500
12 July 2024164.92167.63164.76166.28165.75331,300
11 July 2024162.11164.20161.48164.14163.62332,700
10 July 2024162.91162.91158.62160.87160.36412,200
09 July 2024164.34164.71162.73162.88162.36395,100
08 July 2024163.29164.99162.82164.34163.82380,800
05 July 2024163.65163.83162.48163.06162.54324,500
03 July 2024163.39164.41162.31163.65163.13272,200
02 July 2024163.97165.24163.31163.76163.24473,700
01 July 2024166.64167.02162.44163.49162.97450,200
28 June 2024167.02168.70165.00166.02165.491,184,900
27 June 2024167.08168.19166.04166.72166.19390,800
26 June 2024165.87167.43165.17167.11166.58670,300
25 June 2024166.69167.05164.55166.36165.83539,200
24 June 2024166.34168.42165.85166.43165.90402,200
21 June 2024166.38167.34165.15166.74166.21686,700
20 June 2024162.00166.59161.86165.88165.35519,700
18 June 2024165.18165.76162.01162.21161.69525,600
17 June 2024161.00165.60160.04165.04164.52579,000
14 June 2024158.03161.66157.92161.57161.06580,000
13 June 2024159.58159.82157.00158.55158.05793,600
12 June 2024162.56163.06160.09160.21159.70356,200
11 June 2024163.34164.47161.19161.53161.02418,400
10 June 2024164.65164.76161.65164.05163.53271,500
07 June 2024164.00165.44163.44164.78164.26237,300
06 June 2024164.65165.89164.29164.55164.03223,300
05 June 2024162.36164.75161.45164.38163.86412,300
04 June 2024162.34163.95161.31161.70161.19859,400
03 June 2024164.12165.41161.66163.26162.74350,700
31 May 2024161.43164.77160.69164.68164.161,047,900
30 May 2024161.53162.52160.17161.15160.64338,200
29 May 2024161.11162.62160.18161.53161.02470,300
28 May 2024167.92167.92161.87162.57162.05630,400
24 May 2024168.26168.73167.23168.61168.07226,700
24 May 20240.55 Dividend
23 May 2024169.42169.72167.92168.33167.25422,800
22 May 2024168.81170.21168.65169.63168.54265,700
21 May 2024169.69170.08168.22169.08167.99300,700
20 May 2024168.96170.18167.78169.45168.36298,900
17 May 2024169.66169.66167.05168.99167.90313,900
16 May 2024167.83169.85167.12169.38168.29358,800
15 May 2024166.61167.95165.91167.83166.75387,900
14 May 2024168.24168.24163.26165.69164.62449,200
13 May 2024170.00170.20167.02167.72166.64471,500
10 May 2024169.17169.96167.96169.24168.15319,800
09 May 2024166.19169.13165.89169.04167.95478,500
08 May 2024166.87172.47165.15165.59164.52893,300
07 May 2024165.95167.32164.60165.65164.58576,400
06 May 2024165.00165.71163.37164.96163.90402,900
03 May 2024163.07164.49162.43164.18163.12359,300
02 May 2024163.16164.00161.00162.51161.46369,900
01 May 2024162.58164.39162.20162.52161.47498,800
30 Apr 2024165.03165.04162.24162.69161.64502,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...