Jack Henry and Associates Inc (JKHY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.18 | 0.715498423478 | 164.92 | 171.435 | 164.76 | 309621 | 168.23864087 | CS |
| 4 | -0.28 | -0.168289457868 | 166.38 | 171.435 | 158.62 | 445433 | 165.64765298 | CS |
| 12 | 0.68 | 0.411074839802 | 165.42 | 172.465 | 157 | 448890 | 164.9118529 | CS |
| 26 | -0.09 | -0.0541548829653 | 166.19 | 178.37 | 157 | 436895 | 167.57900069 | CS |
| 52 | -3.92 | -2.30561110458 | 170.02 | 178.37 | 136.57 | 476350 | 161.84627696 | CS |
| 156 | -4.68 | -2.74036772456 | 170.78 | 212.62 | 136.57 | 518958 | 169.13649817 | CS |
| 260 | 23.15 | 16.1944735922 | 142.95 | 212.62 | 123.64 | 521767 | 164.95197949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 166.1 | -1.95 | -1.16 | 168.6 | 169.9 | 165.63 | 320830 |
| 1721342100 | 168.05 | -1.69 | -1.00 | 168.74 | 171.435 | 167.86 | 243852 |
| 1721255700 | 169.743 | 0 | 0.00 | 170.01 | 171.13 | 168.9701 | 311045 |
| 1721169300 | 169.74 | 2.37 | 1.42 | 168.21 | 170.68 | 167.4 | 345170 |
| 1721082900 | 167.37 | 1.09 | 0.66 | 166.27 | 168.51 | 164.91999 | 323541 |
| 1720823700 | 166.28 | 2.14 | 1.30 | 164.91999 | 167.63 | 164.76 | 331293 |
| 1720737300 | 164.13999 | 3.27 | 2.03 | 162.11 | 164.19999 | 161.47999 | 332663 |
| 1720650900 | 160.87 | -2.01 | -1.23 | 162.91 | 162.91 | 158.62 | 412245 |
| 1720564500 | 162.88 | -1.46 | -0.89 | 164.34 | 164.705 | 162.72999 | 395090 |
| 1720478100 | 164.34 | 1.28 | 0.78 | 163.29 | 164.99 | 162.82 | 380840 |
| 1720218900 | 163.06 | -0.63 | -0.38 | 163.65 | 163.8295 | 162.47999 | 324400 |
| 1720040640 | 163.69 | -0.07 | -0.04 | 163.77 | 164.41 | 162.31 | 272236 |
| 1719959700 | 163.76 | 0.27 | 0.17 | 163.97 | 165.235 | 163.31 | 473734 |
| 1719873300 | 163.49 | -3.23 | -1.94 | 166.63999 | 167.02 | 162.44 | 450160 |
| 1719614100 | 166.72 | 0 | 0.00 | 166.72 | 166.72 | 166.72 | 0 |
| 1719527700 | 166.72 | -0.39 | -0.23 | 167.08 | 168.185 | 166.04 | 390837 |
| 1719441300 | 167.11 | 0.75 | 0.45 | 165.87 | 167.43 | 165.165 | 670302 |
| 1719354900 | 166.36 | -0.07 | -0.04 | 166.69 | 167.05 | 164.55 | 539156 |
| 1719268500 | 166.43 | -0.31 | -0.19 | 166.34 | 168.415 | 165.85 | 402192 |
| 1719009300 | 166.74 | 0.86 | 0.52 | 166.38 | 167.34 | 165.15 | 686657 |
| 1718922900 | 165.88 | 3.67 | 2.26 | 162 | 166.59 | 161.86 | 519661 |
| 1718750100 | 162.21 | -2.83 | -1.71 | 165.18 | 165.76 | 162.01499 | 525637 |
| 1718663700 | 165.04 | 3.47 | 2.15 | 161 | 165.6 | 160.04 | 578973 |
| 1718404500 | 161.57 | 3.02 | 1.90 | 158.03 | 161.66 | 157.91999 | 580031 |
| 1718318100 | 158.55 | -1.66 | -1.04 | 159.58 | 159.8236 | 157 | 793583 |
| 1718231700 | 160.21 | -1.32 | -0.82 | 162.56 | 163.06 | 160.09 | 356162 |
| 1718145300 | 161.53 | -2.52 | -1.54 | 163.34 | 164.47 | 161.19 | 418430 |
| 1718058900 | 164.05 | -0.73 | -0.44 | 164.65 | 164.76 | 161.65 | 271509 |
| 1717799700 | 164.78 | 0.23 | 0.14 | 164 | 165.44 | 163.44 | 237268 |
| 1717713300 | 164.55 | 0.17 | 0.10 | 164.65 | 165.88999 | 164.29 | 223262 |
| 1717626900 | 164.38 | 2.68 | 1.66 | 162.36 | 164.745 | 161.44999 | 412338 |
| 1717540500 | 161.69999 | -1.56 | -0.96 | 162.34 | 163.94999 | 161.31 | 859411 |
| 1717454100 | 163.26 | -1.42 | -0.86 | 164.12 | 165.85 | 161.66 | 350659 |
| 1717194900 | 164.68 | 3.53 | 2.19 | 161.74 | 164.77 | 160.69 | 1047874 |
| 1717108500 | 161.15 | -0.38 | -0.24 | 161.53 | 162.52 | 160.16999 | 338151 |
| 1717022100 | 161.53 | -1.04 | -0.64 | 161.11 | 162.62 | 160.175 | 470291 |
| 1716935700 | 162.57 | -6.04 | -3.58 | 167.92 | 167.92 | 161.865 | 588047 |
| 1716590100 | 168.61 | 0.28 | 0.17 | 168.26 | 168.73 | 167.225 | 226664 |
| 1716503700 | 168.33 | -1.3 | -0.77 | 169.42 | 169.715 | 167.92 | 422807 |
| 1716417300 | 169.63 | 0.55 | 0.33 | 168.81 | 170.205 | 168.48 | 265672 |
| 1716330900 | 169.08 | -0.37 | -0.22 | 169.69 | 170.08 | 168.22 | 300744 |
| 1716244500 | 169.45 | 0.46 | 0.27 | 168.96 | 170.18 | 167.78 | 298875 |
| 1715985300 | 168.99 | -0.39 | -0.23 | 169.66 | 169.66 | 167.05 | 313859 |
| 1715898900 | 169.38 | 1.55 | 0.92 | 167.83 | 169.85 | 167.115 | 358805 |
| 1715812500 | 167.83 | 2.14 | 1.29 | 166.61 | 167.95 | 165.91 | 387917 |
| 1715726100 | 165.69 | -2.03 | -1.21 | 168.24 | 168.24 | 163.255 | 449204 |
| 1715639700 | 167.72 | -1.52 | -0.90 | 170 | 170.28 | 167.02 | 471525 |
| 1715380500 | 169.24 | 0.2 | 0.12 | 169.17 | 169.96 | 167.96 | 319815 |
| 1715294100 | 169.04 | 3.45 | 2.08 | 166.19 | 169.13 | 165.88999 | 478512 |
| 1715207700 | 165.59 | -0.06 | -0.04 | 166.87 | 172.465 | 165.1475 | 893319 |
| 1715121300 | 165.65 | 0.69 | 0.42 | 165.94999 | 167.32 | 164.6 | 576391 |
| 1715034900 | 164.96 | 0.78 | 0.48 | 165 | 165.71 | 163.37 | 402895 |
| 1714775700 | 164.18 | 1.67 | 1.03 | 163.07 | 164.49 | 162.43 | 359286 |
| 1714689300 | 162.51 | -0.01 | -0.01 | 163.16 | 164 | 161 | 369854 |
| 1714602900 | 162.52 | -0.17 | -0.10 | 162.58 | 164.38999 | 162.11 | 498824 |
| 1714516500 | 162.69 | -3.43 | -2.06 | 165.03 | 165.04 | 162.24 | 502331 |
| 1714430100 | 166.12 | 1.24 | 0.75 | 165.16 | 166.63 | 165 | 294075 |
| 1714170900 | 164.88 | -1.01 | -0.61 | 165.41999 | 167 | 164.66 | 378670 |
| 1714084500 | 165.88999 | 0.69 | 0.42 | 164.66 | 166.55 | 163.93 | 240179 |
| 1713998100 | 165.19999 | -1.28 | -0.77 | 165.69 | 166.52 | 164.34 | 350938 |
| 1713911700 | 166.47999 | 1.64 | 0.99 | 165.32 | 167.785 | 164.84 | 297528 |
| 1713825300 | 164.84 | -0.76 | -0.46 | 165.99 | 166.62 | 164.69 | 329182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
