Jack Henry&Associates

JKHY
🏛️ usa →
148.92
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 167.31 168.11 166.73 166.99 0.2M
2021-12-30 168.53 169.01 167.56 167.72 0.2M
2021-12-29 167.23 168.40 166.41 167.84 0.2M
2021-12-28 166.06 167.42 164.34 167.38 0.2M
2021-12-27 165.96 165.96 163.46 165.55 0.2M
2021-12-23 166.74 167.28 165.41 165.43 0.3M
2021-12-22 165.27 166.77 163.76 165.83 0.4M
2021-12-21 162.82 165.28 162.03 165.02 0.3M
2021-12-20 163.09 163.60 161.22 162.99 0.4M
2021-12-17 164.83 165.13 162.69 164.24 1.0M
2021-12-16 160.73 165.40 159.63 165.10 0.8M
2021-12-15 159.36 160.80 158.45 159.92 0.6M
2021-12-14 161.41 163.59 161.36 162.35 0.5M
2021-12-13 157.96 163.85 157.96 162.52 0.9M
2021-12-10 156.93 158.82 155.97 158.25 0.4M
2021-12-09 155.94 157.34 155.34 156.56 0.4M
2021-12-08 157.88 157.88 156.08 156.32 0.4M
2021-12-07 159.59 160.06 156.31 157.37 1.0M
2021-12-06 154.47 159.19 153.17 158.89 0.6M
2021-12-03 152.08 155.37 151.11 154.02 0.8M
2021-12-02 147.50 153.50 147.50 152.15 0.7M
2021-12-01 152.97 154.36 147.86 147.96 0.9M
2021-11-30 152.36 153.35 150.29 151.63 1.4M
2021-11-29 152.51 153.18 150.77 152.31 0.7M
2021-11-26 152.55 153.29 149.52 151.14 0.4M
2021-11-24 152.52 154.03 152.20 152.81 0.5M
2021-11-23 153.05 154.15 152.11 153.04 0.5M
2021-11-22 152.94 154.29 151.61 153.18 0.6M
2021-11-19 152.41 154.34 151.73 153.21 0.8M
2021-11-18 153.49 153.61 150.81 151.80 0.8M
2021-11-17 157.18 158.35 152.87 153.80 1.1M
2021-11-16 157.69 159.39 157.61 157.64 0.4M
2021-11-15 158.16 158.92 156.84 157.00 0.4M
2021-11-12 159.21 159.59 157.04 157.74 1.1M
2021-11-11 162.43 162.72 158.85 159.21 0.4M
2021-11-10 159.42 162.50 158.23 161.76 0.6M
2021-11-09 153.91 159.76 153.74 159.04 0.9M
2021-11-08 158.42 163.51 158.03 161.10 1.0M
2021-11-05 159.58 160.74 157.58 158.35 0.6M
2021-11-04 159.13 162.31 158.01 158.65 0.5M
2021-11-03 158.48 160.97 153.18 159.13 1.1M
2021-11-02 166.67 166.67 159.05 159.30 0.6M
2021-11-01 166.60 167.42 164.68 166.03 0.3M
2021-10-29 163.20 167.73 163.20 166.48 0.5M
2021-10-28 164.58 166.44 162.92 163.85 0.4M
2021-10-27 174.12 174.12 163.82 164.70 0.6M
2021-10-26 174.44 174.89 172.78 174.05 0.2M
2021-10-25 174.13 175.00 173.28 174.05 0.2M
2021-10-22 172.72 174.88 172.72 174.24 0.2M
2021-10-21 171.44 172.79 169.24 172.24 0.3M
2021-10-20 171.84 172.12 168.85 171.08 0.3M
2021-10-19 171.21 171.96 170.31 170.95 0.3M
2021-10-18 169.44 171.45 168.92 171.05 0.3M
2021-10-15 169.20 171.21 168.74 170.06 0.4M
2021-10-14 165.71 168.06 164.66 167.98 0.3M
2021-10-13 164.26 165.34 162.93 164.84 0.2M
2021-10-12 165.20 165.91 163.33 163.79 0.3M
2021-10-11 165.92 166.92 164.49 164.82 0.2M
2021-10-08 165.50 167.27 165.06 166.06 0.3M
2021-10-07 164.27 166.14 163.80 164.69 0.4M
2021-10-06 162.00 163.41 160.95 163.19 0.4M
2021-10-05 163.01 165.39 161.87 162.81 0.4M
2021-10-04 164.04 165.68 162.22 163.16 0.4M
2021-10-01 164.79 166.67 163.15 165.01 0.4M
2021-09-30 166.50 167.73 162.71 164.06 0.5M
2021-09-29 165.61 167.64 165.61 166.16 0.3M
2021-09-28 170.10 170.10 164.72 165.41 0.5M
2021-09-27 171.07 171.82 169.48 170.61 0.3M
2021-09-24 170.37 171.57 170.37 171.38 0.2M
2021-09-23 168.65 171.64 168.65 170.37 0.3M
2021-09-22 167.82 169.87 166.89 168.76 0.3M
2021-09-21 170.51 170.61 167.48 167.83 0.3M
2021-09-20 166.70 169.54 166.67 169.41 0.5M
2021-09-17 170.03 170.14 167.72 168.76 0.8M
2021-09-16 170.29 171.64 169.45 170.81 0.3M
2021-09-15 167.16 170.68 167.16 169.91 0.4M
2021-09-14 168.33 169.12 166.47 167.11 0.4M
2021-09-13 170.58 171.53 167.77 168.44 0.4M
2021-09-10 171.74 173.50 168.56 169.04 0.5M
2021-09-09 174.18 174.64 171.21 171.25 0.5M
2021-09-08 172.27 175.38 171.83 173.28 0.6M
2021-09-07 176.19 177.41 172.80 173.00 0.4M
2021-09-03 175.87 176.66 174.95 175.74 0.3M
2021-09-02 177.94 178.40 175.92 176.23 0.3M
2021-09-01 177.25 177.99 175.19 177.30 0.3M
2021-08-31 176.93 179.36 175.74 176.38 0.5M
2021-08-30 176.23 177.24 175.58 176.32 0.2M
2021-08-27 174.32 176.69 174.09 175.93 0.4M
2021-08-26 173.34 174.60 171.49 173.95 0.2M
2021-08-25 173.40 174.53 172.89 173.45 0.2M
2021-08-24 176.67 177.07 173.04 173.21 0.3M
2021-08-23 177.78 177.96 176.27 176.52 0.2M
2021-08-20 176.06 177.78 175.32 177.13 0.4M
2021-08-19 173.33 176.32 171.23 176.29 0.4M
2021-08-18 178.24 179.98 168.61 172.38 1.0M
2021-08-17 176.42 179.21 176.42 178.58 0.5M
2021-08-16 176.96 178.59 175.23 177.74 0.5M
2021-08-13 174.59 177.13 173.69 177.12 0.2M
2021-08-12 174.09 175.16 170.09 174.31 0.4M
2021-08-11 173.13 174.25 172.90 173.71 0.3M
2021-08-10 172.64 173.61 170.71 172.24 0.2M
2021-08-09 174.59 175.19 172.79 172.89 0.2M
2021-08-06 173.52 174.96 173.13 173.95 0.3M
2021-08-05 173.78 174.25 172.43 173.44 0.3M
2021-08-04 175.74 175.96 173.25 173.59 0.3M
2021-08-03 175.16 176.38 173.59 175.83 0.4M
2021-08-02 174.84 175.57 173.43 174.57 0.3M
2021-07-30 173.33 174.82 172.83 174.09 0.2M
2021-07-29 172.46 173.83 172.28 173.29 0.3M
2021-07-28 175.82 176.28 171.81 171.93 0.4M
2021-07-27 176.55 177.10 174.62 176.12 0.3M
2021-07-26 176.14 176.99 174.48 175.81 0.2M
2021-07-23 175.77 176.74 174.89 176.27 0.2M
2021-07-22 173.45 175.86 173.40 174.88 0.3M
2021-07-21 174.13 174.85 172.86 173.13 0.5M
2021-07-20 171.10 173.88 171.04 173.63 0.5M
2021-07-19 170.78 171.26 169.35 170.35 0.5M
2021-07-16 170.59 173.14 169.88 171.67 0.5M
2021-07-15 168.42 170.92 167.95 170.64 0.5M
2021-07-14 166.95 168.35 166.24 168.31 0.2M
2021-07-13 166.70 167.81 165.69 166.73 0.2M
2021-07-12 167.44 167.50 166.21 167.06 0.2M
2021-07-09 167.11 168.21 166.20 167.38 0.3M
2021-07-08 165.89 167.30 165.11 166.58 0.4M
2021-07-07 165.06 166.93 165.06 166.81 0.4M
2021-07-06 165.91 165.97 163.88 164.71 0.3M
2021-07-02 165.58 166.14 165.05 165.82 0.2M
2021-07-01 163.47 165.11 163.16 164.51 0.3M
2021-06-30 165.67 165.83 163.00 163.51 0.4M
2021-06-29 165.79 166.86 165.27 165.52 0.3M
2021-06-28 167.65 167.65 164.03 165.24 0.3M
2021-06-25 164.05 168.61 163.78 166.59 1.6M
2021-06-24 165.08 165.81 163.62 164.45 0.5M
2021-06-23 166.09 166.09 163.43 164.32 0.4M
2021-06-22 167.17 167.37 165.35 165.71 0.6M
2021-06-21 165.43 167.75 163.98 166.85 0.6M
2021-06-18 162.24 166.13 162.17 164.55 1.0M
2021-06-17 164.59 165.49 163.11 163.19 0.6M
2021-06-16 164.72 165.62 163.13 164.61 0.6M
2021-06-15 163.73 164.97 163.02 163.91 0.4M
2021-06-14 162.59 163.38 160.87 163.33 0.4M
2021-06-11 163.75 163.75 161.64 162.57 0.4M
2021-06-10 160.69 163.31 159.75 163.13 0.5M
2021-06-09 158.95 160.83 158.25 159.72 0.5M
2021-06-08 156.42 158.35 155.80 158.23 0.5M
2021-06-07 157.63 157.63 154.99 156.20 0.5M
2021-06-04 156.07 157.94 156.00 157.80 0.4M
2021-06-03 154.01 156.70 154.00 155.80 0.5M
2021-06-02 154.05 155.90 153.88 155.52 0.3M
2021-06-01 154.42 154.54 152.79 153.85 0.4M
2021-05-28 156.39 156.75 154.02 154.15 0.4M
2021-05-27 155.97 156.70 154.81 155.57 0.7M
2021-05-26 156.34 156.89 155.59 156.50 0.4M
2021-05-25 157.22 157.22 155.82 156.41 0.3M
2021-05-24 156.64 157.24 155.52 156.81 0.4M
2021-05-21 155.28 157.25 155.03 155.51 1.3M
2021-05-20 154.29 156.32 153.60 155.38 0.3M
2021-05-19 155.00 155.60 151.87 153.58 0.4M
2021-05-18 156.53 156.82 155.04 155.61 0.3M
2021-05-17 157.41 159.47 155.31 156.49 0.3M
2021-05-14 158.12 159.37 156.83 157.32 0.3M
2021-05-13 155.54 158.64 154.31 157.98 0.6M
2021-05-12 155.67 157.56 153.90 155.11 0.5M
2021-05-11 157.67 159.14 155.91 156.31 0.4M
2021-05-10 157.34 159.54 155.86 158.86 0.7M
2021-05-07 158.32 159.67 155.38 156.13 0.5M
2021-05-06 158.51 158.79 155.88 158.47 0.6M
2021-05-05 160.95 160.95 156.55 157.82 0.7M
2021-05-04 162.02 163.16 156.26 158.57 1.3M
2021-05-03 162.95 164.88 162.57 163.93 0.5M
2021-04-30 163.91 164.60 161.47 162.83 0.5M
2021-04-29 165.00 165.98 163.61 164.14 0.5M
2021-04-28 165.06 165.12 163.43 163.57 0.3M
2021-04-27 168.80 169.58 163.17 163.51 0.5M
2021-04-26 169.01 169.69 167.78 168.19 0.4M
2021-04-23 167.88 170.36 167.52 169.59 0.5M
2021-04-22 166.06 168.52 164.83 167.21 0.7M
2021-04-21 164.25 166.55 163.95 166.09 0.7M
2021-04-20 162.04 165.24 161.60 163.85 0.7M
2021-04-19 159.08 161.47 158.68 161.15 0.7M
2021-04-16 157.38 160.11 156.54 158.84 0.8M
2021-04-15 154.21 157.35 154.08 156.40 0.5M
2021-04-14 155.06 155.33 152.48 153.81 0.5M
2021-04-13 155.31 157.24 155.31 155.83 0.4M
2021-04-12 155.52 156.11 154.41 155.76 0.4M
2021-04-09 156.26 156.50 154.81 155.72 0.3M
2021-04-08 154.03 156.50 154.03 155.55 0.2M
2021-04-07 155.84 156.53 153.95 154.22 0.3M
2021-04-06 156.18 157.37 154.75 155.32 0.3M
2021-04-05 154.18 157.29 154.05 157.25 0.4M
2021-04-01 152.21 154.99 151.63 154.59 0.4M
2021-03-31 152.95 154.54 151.51 151.72 0.5M
2021-03-30 155.72 156.24 153.08 153.40 0.6M
2021-03-29 153.99 158.98 153.99 156.41 0.5M
2021-03-26 152.02 155.34 150.82 155.19 0.7M
2021-03-25 154.55 154.81 151.56 152.78 0.6M
2021-03-24 151.53 155.67 151.53 153.92 0.6M
2021-03-23 149.13 152.84 149.13 151.83 0.4M
2021-03-22 148.86 150.50 146.10 149.23 0.4M
2021-03-19 147.58 149.99 146.61 148.13 1.1M
2021-03-18 149.75 150.18 147.58 148.40 0.5M
2021-03-17 151.00 151.22 148.99 150.74 0.3M
2021-03-16 152.10 152.11 149.80 151.07 0.3M
2021-03-15 151.00 151.75 149.76 151.57 0.3M
2021-03-12 148.75 150.82 148.28 150.69 0.4M
2021-03-11 150.18 151.49 148.30 148.66 0.4M
2021-03-10 148.56 151.03 147.76 149.47 0.4M
2021-03-09 152.50 153.99 148.75 148.89 0.5M
2021-03-08 152.19 155.00 150.22 151.00 0.6M
2021-03-05 148.00 152.82 146.37 151.78 0.9M
2021-03-04 152.11 152.20 146.23 147.30 1.0M
2021-03-03 151.29 154.27 149.95 152.29 0.6M
2021-03-02 152.90 154.32 150.34 151.67 0.6M
2021-03-01 148.93 152.56 148.93 152.11 0.5M
2021-02-26 151.38 152.92 147.95 148.44 1.1M
2021-02-25 151.05 153.85 150.45 151.32 0.7M
2021-02-24 149.32 152.82 147.17 151.64 1.0M
2021-02-23 152.56 153.78 149.11 149.31 0.9M
2021-02-22 149.87 153.73 149.33 152.86 0.7M
2021-02-19 152.81 153.78 150.27 150.89 1.1M
2021-02-18 147.28 152.73 147.28 152.71 0.7M
2021-02-17 145.16 149.74 145.16 148.88 0.7M
2021-02-16 146.39 147.95 143.61 146.24 1.2M
2021-02-12 150.35 150.42 145.02 145.64 0.7M
2021-02-11 150.06 153.01 147.79 148.64 0.9M
2021-02-10 149.47 152.86 148.11 148.77 1.1M
2021-02-09 148.90 150.73 141.65 149.51 2.1M
2021-02-08 153.49 158.78 153.01 158.21 1.1M
2021-02-05 153.63 154.55 152.07 152.91 0.6M
2021-02-04 150.96 153.48 149.88 153.39 0.5M
2021-02-03 151.91 152.10 149.17 149.44 0.4M
2021-02-02 148.73 152.61 148.03 151.28 0.5M
2021-02-01 147.42 149.34 146.81 148.48 0.4M
2021-01-29 148.19 148.69 144.00 144.79 0.5M
2021-01-28 150.82 152.62 148.82 148.82 0.5M
2021-01-27 154.43 157.30 148.84 149.65 0.5M
2021-01-26 152.21 155.76 151.83 154.87 0.4M
2021-01-25 152.60 153.07 148.73 152.50 0.7M
2021-01-22 153.47 153.70 150.73 151.50 0.9M
2021-01-21 155.45 156.97 153.00 153.10 0.5M
2021-01-20 156.31 158.36 154.71 154.76 0.5M
2021-01-19 156.12 156.41 154.45 155.81 0.5M
2021-01-15 153.92 155.81 152.88 154.55 0.4M
2021-01-14 158.36 159.56 153.71 153.96 0.4M
2021-01-13 160.80 161.48 157.68 157.89 0.4M
2021-01-12 164.29 164.29 160.01 160.39 0.6M
2021-01-11 167.99 169.23 164.48 164.98 0.6M
2021-01-08 165.50 167.49 164.66 166.95 0.5M
2021-01-07 162.81 165.98 162.45 164.94 0.6M
2021-01-06 157.41 162.13 156.83 161.49 0.6M
2021-01-05 158.66 159.71 155.45 159.11 0.4M
2021-01-04 161.73 163.24 155.82 158.66 0.7M