Jack Henry&Associates

JKHY
🏛️ usa →
151.17
Last Update: 2025-09-29
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
2022-12-30 176.52 176.75 173.82 175.56 0.4M
2022-12-29 177.42 179.06 177.02 177.49 0.3M
2022-12-28 179.08 180.38 176.57 176.64 0.3M
2022-12-27 177.67 179.46 176.48 178.90 0.3M
2022-12-23 176.64 177.56 175.98 177.34 0.2M
2022-12-22 177.10 177.39 174.12 176.67 0.3M
2022-12-21 176.73 178.89 176.06 178.29 0.4M
2022-12-20 174.68 176.80 173.82 176.47 0.4M
2022-12-19 174.70 178.76 174.70 175.37 0.6M
2022-12-16 176.47 179.14 175.70 177.55 1.4M
2022-12-15 179.36 180.98 176.74 177.93 0.5M
2022-12-14 183.42 185.23 179.25 180.59 0.5M
2022-12-13 187.06 187.23 180.74 183.08 0.5M
2022-12-12 182.03 183.26 181.22 182.89 0.4M
2022-12-09 184.41 184.95 181.25 181.54 0.6M
2022-12-08 184.69 185.58 183.10 184.92 0.4M
2022-12-07 183.96 186.06 183.00 184.78 0.4M
2022-12-06 188.50 188.61 182.69 183.49 0.4M
2022-12-05 190.73 190.86 188.49 188.93 0.4M
2022-12-02 188.50 192.33 188.29 191.60 0.5M
2022-12-01 189.75 191.61 188.27 190.73 0.5M
2022-11-30 185.33 190.36 185.16 189.35 0.8M
2022-11-29 188.71 189.64 183.88 185.90 0.5M
2022-11-28 190.07 192.35 188.31 188.80 0.4M
2022-11-25 190.31 191.76 190.29 191.42 0.2M
2022-11-23 189.34 190.52 187.85 190.06 0.3M
2022-11-22 189.02 190.66 186.54 188.94 0.5M
2022-11-21 187.65 190.57 187.32 188.81 0.8M
2022-11-18 185.06 187.75 184.71 186.96 0.7M
2022-11-17 179.04 183.42 179.04 183.10 0.6M
2022-11-16 182.08 184.03 180.51 180.64 0.5M
2022-11-15 178.79 181.30 176.59 181.20 0.6M
2022-11-14 175.26 180.37 173.59 177.43 0.6M
2022-11-11 175.28 177.86 172.65 174.49 0.7M
2022-11-10 177.65 181.25 173.96 175.75 1.0M
2022-11-09 169.30 177.74 167.51 172.52 1.1M
2022-11-08 182.39 184.15 179.16 180.94 0.7M
2022-11-07 181.24 182.62 180.19 181.85 0.6M
2022-11-04 180.99 182.01 177.27 180.46 0.6M
2022-11-03 188.98 189.55 179.27 179.62 0.8M
2022-11-02 199.76 199.96 190.24 190.64 0.9M
2022-11-01 199.65 201.70 199.27 201.24 0.4M
2022-10-31 200.60 202.18 198.66 199.06 0.5M
2022-10-28 197.34 202.66 197.32 201.73 0.4M
2022-10-27 193.46 197.27 192.05 196.34 0.7M
2022-10-26 193.09 194.64 191.28 193.25 0.5M
2022-10-25 191.99 193.05 189.76 192.67 0.4M
2022-10-24 188.39 189.62 186.67 189.14 0.4M
2022-10-21 185.27 187.77 184.45 187.32 0.3M
2022-10-20 187.69 188.06 184.11 185.46 0.3M
2022-10-19 187.70 189.27 185.91 187.11 0.3M
2022-10-18 189.41 189.98 187.32 188.95 0.4M
2022-10-17 185.49 187.25 184.60 186.80 0.5M
2022-10-14 187.43 187.43 182.17 183.43 0.5M
2022-10-13 178.87 187.84 177.29 185.23 0.7M
2022-10-12 183.98 184.18 181.35 181.39 0.5M
2022-10-11 185.02 187.43 183.81 183.99 0.4M
2022-10-10 186.00 186.36 183.12 185.43 0.3M
2022-10-07 185.18 186.01 183.51 185.66 0.4M
2022-10-06 187.29 188.12 185.68 186.02 0.5M
2022-10-05 187.95 189.75 186.98 188.06 0.4M
2022-10-04 188.13 189.71 187.89 188.58 0.5M
2022-10-03 182.95 187.42 182.40 186.75 0.4M
2022-09-30 183.12 185.88 181.71 182.27 0.5M
2022-09-29 184.00 184.45 182.28 183.04 0.3M
2022-09-28 183.53 185.47 182.06 184.75 0.4M
2022-09-27 184.75 186.31 181.91 182.76 0.3M
2022-09-26 184.92 185.77 183.11 183.42 0.3M
2022-09-23 185.56 186.01 183.24 184.98 0.4M
2022-09-22 187.13 188.14 186.34 186.76 0.3M
2022-09-21 190.41 192.45 188.19 188.26 0.3M
2022-09-20 192.51 192.85 188.12 189.56 0.3M
2022-09-19 190.82 193.40 189.65 193.29 0.4M
2022-09-16 192.00 193.16 190.58 191.56 0.7M
2022-09-15 193.05 194.75 191.97 192.86 0.4M
2022-09-14 194.69 195.65 192.33 193.30 0.4M
2022-09-13 197.68 198.72 193.45 194.10 0.3M
2022-09-12 201.27 201.27 199.03 200.17 0.5M
2022-09-09 198.20 201.18 197.38 200.22 0.4M
2022-09-08 195.67 197.91 194.58 197.39 0.4M
2022-09-07 195.23 199.05 194.91 196.78 0.6M
2022-09-06 191.32 194.84 191.16 194.41 0.6M
2022-09-02 195.89 195.89 190.67 191.19 0.4M
2022-09-01 190.98 194.99 190.21 194.82 0.5M
2022-08-31 195.00 195.28 190.98 192.20 0.7M
2022-08-30 195.89 196.94 193.61 194.27 0.3M
2022-08-29 196.50 198.08 195.18 195.86 0.3M
2022-08-26 200.33 200.91 197.24 197.47 0.3M
2022-08-25 201.92 202.23 198.12 200.18 0.6M
2022-08-24 200.70 201.34 199.98 200.59 0.4M
2022-08-23 202.75 202.75 200.51 200.93 0.3M
2022-08-22 203.22 204.18 201.72 202.77 0.5M
2022-08-19 202.78 205.21 201.68 204.27 1.4M
2022-08-18 196.27 204.02 196.13 203.47 0.7M
2022-08-17 200.00 200.49 191.87 197.30 1.4M
2022-08-16 209.09 212.06 208.95 210.84 0.5M
2022-08-15 208.19 211.33 207.37 210.47 0.4M
2022-08-12 208.54 209.58 206.73 208.88 0.4M
2022-08-11 209.99 209.99 206.02 206.89 0.7M
2022-08-10 211.71 212.62 208.61 209.16 0.4M
2022-08-09 211.36 212.41 208.32 209.25 0.5M
2022-08-08 212.08 212.40 208.74 210.93 0.4M
2022-08-05 206.91 211.31 206.91 211.07 0.3M
2022-08-04 208.57 209.38 206.16 208.34 0.3M
2022-08-03 206.42 209.57 205.48 208.09 0.4M
2022-08-02 207.22 207.43 203.36 205.59 0.4M
2022-08-01 206.99 208.24 206.02 207.52 0.3M
2022-07-29 206.02 208.30 205.22 207.77 0.4M
2022-07-28 202.76 206.91 202.58 206.31 0.4M
2022-07-27 200.69 204.30 200.67 202.76 0.4M
2022-07-26 198.04 201.44 197.67 200.73 0.6M
2022-07-25 199.39 199.95 196.08 197.38 0.6M
2022-07-22 199.50 200.68 198.76 199.69 0.2M
2022-07-21 195.25 198.69 194.99 198.69 0.4M
2022-07-20 195.00 196.03 193.23 194.83 0.4M
2022-07-19 192.50 195.10 191.95 194.45 0.4M
2022-07-18 192.48 192.48 188.45 190.93 0.5M
2022-07-15 186.80 190.10 186.71 189.98 0.3M
2022-07-14 183.82 186.36 182.25 186.00 0.3M
2022-07-13 181.77 185.83 181.77 185.14 0.3M
2022-07-12 187.12 189.41 183.56 184.41 0.3M
2022-07-11 184.96 187.44 183.30 186.66 0.4M
2022-07-08 185.79 186.90 185.05 185.57 0.3M
2022-07-07 186.09 186.98 184.62 186.01 0.3M
2022-07-06 185.40 188.03 183.98 186.25 0.4M
2022-07-05 181.97 183.80 180.57 183.78 0.3M
2022-07-01 179.71 184.99 179.12 184.27 0.5M
2022-06-30 180.60 183.21 179.25 180.02 0.9M
2022-06-29 180.27 182.62 179.70 182.12 0.3M
2022-06-28 182.56 184.90 179.99 180.40 0.3M
2022-06-27 183.34 183.73 181.91 183.03 0.3M
2022-06-24 179.42 183.28 178.49 182.90 1.4M
2022-06-23 174.35 177.76 173.10 177.74 0.4M
2022-06-22 173.33 174.04 171.74 172.90 0.5M
2022-06-21 173.36 175.12 172.49 174.51 0.4M
2022-06-17 172.67 173.46 170.70 172.13 0.8M
2022-06-16 177.48 177.61 171.20 171.58 0.5M
2022-06-15 178.47 181.70 177.41 179.27 0.6M
2022-06-14 177.56 177.99 175.49 177.11 0.4M
2022-06-13 177.16 179.45 176.12 176.92 0.5M
2022-06-10 181.03 182.37 179.58 180.45 0.4M
2022-06-09 185.75 186.11 182.40 182.52 0.3M
2022-06-08 187.79 187.97 186.16 186.30 0.3M
2022-06-07 185.81 188.40 185.49 187.99 0.3M
2022-06-06 186.86 189.96 185.96 186.38 0.2M
2022-06-03 187.22 187.33 185.25 186.08 0.3M
2022-06-02 186.86 187.56 183.81 187.55 0.4M
2022-06-01 188.96 188.96 185.59 186.13 0.5M
2022-05-31 186.67 189.95 185.94 188.12 0.9M
2022-05-27 187.05 188.34 186.76 188.09 0.4M
2022-05-26 185.10 188.42 183.62 186.62 0.5M
2022-05-25 183.39 185.04 182.57 183.92 0.5M
2022-05-24 181.34 184.01 179.88 183.85 0.5M
2022-05-23 179.78 182.76 179.32 182.35 0.4M
2022-05-20 179.79 180.07 175.92 179.12 0.4M
2022-05-19 175.85 179.89 175.53 178.12 0.5M
2022-05-18 181.83 181.83 175.73 176.47 0.4M
2022-05-17 177.47 180.33 175.84 179.79 0.4M
2022-05-16 175.39 177.97 173.81 177.07 0.4M
2022-05-13 176.76 176.95 173.74 175.43 0.5M
2022-05-12 176.24 178.49 173.76 175.87 0.6M
2022-05-11 177.88 179.57 175.64 178.18 0.7M
2022-05-10 177.57 181.51 176.07 178.87 0.8M
2022-05-09 183.64 184.30 177.05 177.33 0.6M
2022-05-06 184.90 186.27 182.76 184.99 0.5M
2022-05-05 187.42 189.98 184.55 186.13 0.7M
2022-05-04 186.24 190.60 179.86 187.96 1.0M
2022-05-03 191.23 194.19 189.47 192.33 0.6M
2022-05-02 188.97 191.98 186.98 190.36 0.6M
2022-04-29 194.22 195.48 189.02 189.58 0.4M
2022-04-28 193.39 195.94 192.11 194.63 0.4M
2022-04-27 194.22 195.30 191.48 191.83 0.5M
2022-04-26 197.14 197.44 193.52 193.61 0.3M
2022-04-25 196.87 197.90 194.38 197.45 0.4M
2022-04-22 202.94 203.16 197.25 197.31 0.3M
2022-04-21 202.54 204.15 201.39 203.65 0.5M
2022-04-20 202.85 203.53 200.87 201.79 0.3M
2022-04-19 200.01 202.79 200.01 202.18 0.3M
2022-04-18 200.07 202.20 199.04 200.05 0.2M
2022-04-14 201.16 202.45 198.73 200.49 0.4M
2022-04-13 200.69 201.18 198.11 200.50 0.4M
2022-04-12 199.89 202.55 199.21 200.73 0.4M
2022-04-11 200.87 201.29 197.92 198.55 0.4M
2022-04-08 203.88 203.88 199.61 200.53 0.6M
2022-04-07 203.84 204.64 200.41 203.69 0.6M
2022-04-06 202.70 205.37 202.10 203.72 0.6M
2022-04-05 200.46 204.99 199.76 203.75 0.6M
2022-04-04 200.50 201.39 197.22 200.64 0.4M
2022-04-01 197.10 200.62 195.43 200.42 0.5M
2022-03-31 197.07 199.45 196.85 197.05 0.6M
2022-03-30 197.59 198.16 195.34 197.26 0.4M
2022-03-29 195.50 198.44 195.04 197.83 0.4M
2022-03-28 192.72 195.00 191.21 194.50 0.5M
2022-03-25 190.00 193.44 189.46 193.34 0.4M
2022-03-24 188.51 189.66 186.98 189.33 0.5M
2022-03-23 187.81 188.60 186.34 188.14 0.4M
2022-03-22 186.35 187.97 185.26 187.81 0.3M
2022-03-21 185.52 186.36 184.33 186.07 0.5M
2022-03-18 185.04 186.39 181.46 185.51 1.3M
2022-03-17 185.29 186.66 182.37 184.25 0.6M
2022-03-16 179.82 184.94 179.09 184.92 0.9M
2022-03-15 180.47 180.90 176.57 178.99 0.8M
2022-03-14 183.05 184.58 178.58 179.79 0.5M
2022-03-11 182.26 185.46 180.81 183.42 0.8M
2022-03-10 175.10 182.20 175.10 181.66 0.7M
2022-03-09 179.46 179.77 172.34 177.05 0.7M
2022-03-08 182.96 183.52 175.26 177.30 0.8M
2022-03-07 184.75 187.73 183.16 183.69 0.8M
2022-03-04 182.43 185.63 181.73 185.33 0.5M
2022-03-03 181.68 183.61 180.19 183.44 0.6M
2022-03-02 179.39 180.89 177.01 180.15 0.6M
2022-03-01 178.25 179.60 176.11 179.12 0.7M
2022-02-28 173.84 177.10 173.77 176.80 0.7M
2022-02-25 171.25 176.16 171.17 176.05 0.6M
2022-02-24 165.06 170.42 164.49 170.07 0.6M
2022-02-23 169.80 170.92 167.58 167.89 0.6M
2022-02-22 172.28 173.37 169.12 169.36 0.6M
2022-02-18 170.76 172.92 169.00 172.46 0.6M
2022-02-17 169.11 170.70 168.07 170.35 0.6M
2022-02-16 169.05 170.37 166.22 169.54 0.5M
2022-02-15 171.57 172.95 168.39 168.94 0.5M
2022-02-14 167.93 170.66 167.13 170.18 0.7M
2022-02-11 167.63 168.36 165.24 167.41 0.8M
2022-02-10 172.45 173.07 166.57 166.76 1.0M
2022-02-09 176.04 178.34 170.15 175.04 1.4M
2022-02-08 166.02 169.55 165.11 169.20 1.2M
2022-02-07 168.63 168.91 165.79 167.32 0.6M
2022-02-04 166.33 168.43 165.33 168.00 0.7M
2022-02-03 169.06 170.00 166.25 167.00 0.6M
2022-02-02 170.98 171.21 167.89 170.55 0.5M
2022-02-01 168.32 168.88 167.63 168.70 0.6M
2022-01-31 164.36 167.96 163.61 167.81 0.6M
2022-01-28 157.96 165.56 156.07 165.55 0.7M
2022-01-27 157.65 160.65 155.44 157.22 0.9M
2022-01-26 159.70 161.61 155.92 156.82 0.6M
2022-01-25 161.57 162.51 157.52 158.85 0.7M
2022-01-24 170.45 170.45 159.80 163.22 0.5M
2022-01-21 163.49 166.15 161.28 163.74 0.7M
2022-01-20 167.94 169.35 162.52 163.08 0.7M
2022-01-19 165.53 170.47 163.72 166.42 0.6M
2022-01-18 167.89 167.89 163.30 165.37 0.5M
2022-01-14 166.85 169.05 165.13 168.94 0.5M
2022-01-13 172.67 172.67 167.69 168.20 0.5M
2022-01-12 170.00 172.97 169.82 171.91 0.4M
2022-01-11 169.60 169.95 166.09 169.74 0.4M
2022-01-10 169.24 170.06 166.22 169.56 0.4M
2022-01-07 169.18 171.13 167.40 169.75 0.4M
2022-01-06 173.04 174.34 168.40 169.60 0.5M
2022-01-05 174.79 177.54 172.77 172.92 0.9M
2022-01-04 171.11 175.78 169.15 174.66 0.8M
2022-01-03 167.07 171.60 166.12 171.50 0.5M