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
2023-12-29 163.65 164.48 162.18 163.41 0.3M
2023-12-28 163.64 164.55 163.38 163.88 0.3M
2023-12-27 165.19 165.76 162.97 163.24 0.4M
2023-12-26 165.08 166.07 164.78 165.56 0.4M
2023-12-22 163.81 165.58 161.99 165.08 0.5M
2023-12-21 163.27 164.15 162.12 163.27 0.4M
2023-12-20 165.70 166.84 162.70 162.82 0.6M
2023-12-19 166.28 166.71 164.47 165.25 0.6M
2023-12-18 165.42 166.57 164.19 166.28 0.4M
2023-12-15 166.35 166.46 163.79 164.36 1.4M
2023-12-14 170.27 170.27 165.12 166.90 0.6M
2023-12-13 165.97 169.07 165.67 168.17 0.8M
2023-12-12 165.02 166.30 164.21 166.12 0.4M
2023-12-11 164.32 165.32 163.46 164.38 0.7M
2023-12-08 165.48 166.01 164.23 164.69 0.7M
2023-12-07 165.45 165.66 163.61 165.15 0.5M
2023-12-06 163.56 166.73 163.45 165.40 1.0M
2023-12-05 162.40 162.87 160.61 161.33 0.3M
2023-12-04 159.82 163.09 159.82 162.68 0.6M
2023-12-01 158.68 161.45 157.72 160.79 0.5M
2023-11-30 155.90 158.83 154.77 158.69 2.7M
2023-11-29 156.10 158.06 155.37 156.01 0.5M
2023-11-28 154.11 155.73 153.23 155.14 0.5M
2023-11-27 153.65 155.48 153.05 153.99 0.5M
2023-11-24 153.74 153.82 151.93 153.80 0.2M
2023-11-22 153.20 154.30 152.66 153.09 0.4M
2023-11-21 153.39 153.98 151.77 152.92 0.4M
2023-11-20 152.27 154.19 151.59 153.67 0.5M
2023-11-17 154.46 154.46 151.05 152.30 0.4M
2023-11-16 154.43 154.99 152.60 153.41 0.5M
2023-11-15 153.37 155.40 153.37 153.84 0.4M
2023-11-14 151.99 153.82 151.45 153.14 0.4M
2023-11-13 147.11 150.49 146.47 150.32 0.5M
2023-11-10 150.00 150.00 147.08 147.99 0.5M
2023-11-09 151.29 152.67 148.30 149.21 0.6M
2023-11-08 156.91 157.97 147.05 149.94 1.2M
2023-11-07 145.36 145.39 142.93 143.43 0.9M
2023-11-06 144.60 145.45 143.24 145.36 0.6M
2023-11-03 143.57 145.83 143.25 144.85 0.6M
2023-11-02 141.42 143.86 141.32 141.93 0.8M
2023-11-01 141.55 141.56 138.95 140.35 0.5M
2023-10-31 140.38 142.12 140.36 140.99 0.5M
2023-10-30 138.93 140.46 137.17 139.79 0.6M
2023-10-27 140.09 140.30 136.57 138.10 0.6M
2023-10-26 141.61 143.03 139.69 140.33 0.5M
2023-10-25 142.94 142.95 140.87 141.96 0.5M
2023-10-24 143.68 145.00 142.21 143.56 0.3M
2023-10-23 143.03 144.80 142.50 143.10 0.6M
2023-10-20 146.02 146.32 142.95 143.12 0.6M
2023-10-19 146.45 147.42 144.91 145.61 0.5M
2023-10-18 148.67 149.24 146.95 147.08 0.2M
2023-10-17 147.16 150.02 146.81 149.03 0.4M
2023-10-16 146.61 148.37 145.61 147.90 0.3M
2023-10-13 143.96 145.68 143.61 145.43 0.5M
2023-10-12 144.16 145.33 141.68 144.46 0.7M
2023-10-11 148.88 149.17 146.59 147.18 0.4M
2023-10-10 148.23 149.77 148.02 148.82 0.4M
2023-10-09 147.98 148.84 146.71 147.80 0.4M
2023-10-06 148.25 151.09 147.53 148.97 0.3M
2023-10-05 147.56 149.69 146.66 148.58 0.4M
2023-10-04 146.53 147.57 145.56 147.50 0.7M
2023-10-03 149.28 149.74 146.11 146.64 0.4M
2023-10-02 150.59 150.67 148.48 149.87 0.4M
2023-09-29 152.18 152.79 150.60 151.14 0.5M
2023-09-28 148.68 151.77 148.68 151.67 0.4M
2023-09-27 150.60 150.67 147.58 148.44 0.5M
2023-09-26 147.04 149.60 146.28 147.54 0.4M
2023-09-25 147.38 148.28 147.01 147.74 0.3M
2023-09-22 148.46 149.31 147.80 147.89 0.3M
2023-09-21 152.22 152.22 148.60 148.61 0.3M
2023-09-20 153.12 154.23 152.22 152.88 0.4M
2023-09-19 154.26 154.58 152.27 152.69 0.4M
2023-09-18 155.16 156.35 154.12 155.19 0.4M
2023-09-15 152.75 154.72 152.49 154.49 0.7M
2023-09-14 152.16 153.52 151.08 152.75 0.3M
2023-09-13 153.47 153.47 150.87 151.48 0.4M
2023-09-12 151.37 153.55 150.71 153.00 0.4M
2023-09-11 152.28 152.80 150.06 151.38 0.4M
2023-09-08 150.55 152.20 150.27 151.40 0.5M
2023-09-07 153.06 154.18 149.98 150.98 0.6M
2023-09-06 155.75 156.04 153.08 153.70 0.6M
2023-09-05 158.31 158.63 156.00 156.11 0.4M
2023-09-01 157.56 159.70 157.35 158.08 0.3M
2023-08-31 159.35 159.87 156.20 156.78 0.6M
2023-08-30 158.08 159.86 157.51 159.75 0.3M
2023-08-29 158.84 159.16 156.73 157.51 0.4M
2023-08-28 158.90 160.12 157.95 158.68 0.4M
2023-08-25 158.66 160.63 156.77 158.37 0.3M
2023-08-24 156.54 158.74 156.44 157.88 0.3M
2023-08-23 156.79 157.63 155.83 156.53 0.5M
2023-08-22 154.64 157.27 154.37 156.62 0.4M
2023-08-21 154.96 155.81 152.89 155.13 0.6M
2023-08-18 153.53 157.97 153.24 155.03 0.8M
2023-08-17 156.20 161.25 154.51 154.84 1.2M
2023-08-16 152.99 159.99 150.11 156.47 1.9M
2023-08-15 171.19 171.98 167.87 168.31 0.6M
2023-08-14 171.76 172.51 171.30 171.96 0.5M
2023-08-11 171.64 172.11 170.83 171.70 0.3M
2023-08-10 172.12 173.94 171.29 171.81 0.4M
2023-08-09 171.31 172.86 170.42 171.90 0.3M
2023-08-08 170.04 170.96 169.02 170.52 0.3M
2023-08-07 169.97 172.58 169.36 172.00 0.3M
2023-08-04 170.82 171.79 168.57 169.04 0.5M
2023-08-03 169.28 171.62 168.55 171.16 0.3M
2023-08-02 170.90 171.99 169.48 169.85 0.3M
2023-08-01 167.43 172.17 167.43 171.63 0.5M
2023-07-31 167.74 168.59 166.20 167.57 0.9M
2023-07-28 171.65 171.65 166.77 168.22 0.7M
2023-07-27 171.72 171.72 167.78 169.50 0.5M
2023-07-26 173.00 173.44 169.92 170.87 0.4M
2023-07-25 173.14 174.64 172.51 173.42 0.3M
2023-07-24 171.77 174.23 171.70 173.29 0.5M
2023-07-21 172.79 173.93 171.57 171.61 0.5M
2023-07-20 172.44 172.62 171.03 171.93 0.4M
2023-07-19 170.34 172.92 169.85 172.76 0.7M
2023-07-18 168.48 170.12 167.51 170.07 0.6M
2023-07-17 166.49 168.56 166.48 168.32 0.5M
2023-07-14 166.84 166.84 165.76 166.75 0.4M
2023-07-13 165.88 166.93 164.65 166.45 0.3M
2023-07-12 164.90 165.69 163.04 165.28 0.4M
2023-07-11 163.40 165.13 163.19 164.83 0.4M
2023-07-10 162.87 164.91 162.59 163.22 0.5M
2023-07-07 162.68 163.90 162.31 163.01 0.8M
2023-07-06 165.50 165.88 163.30 163.46 0.6M
2023-07-05 166.87 168.57 165.64 166.58 0.6M
2023-07-03 167.32 169.38 166.81 168.24 0.2M
2023-06-30 166.88 168.19 166.48 167.33 0.4M
2023-06-29 164.55 167.11 163.80 166.48 0.4M
2023-06-28 164.58 165.58 163.57 164.25 0.3M
2023-06-27 164.06 165.80 163.27 164.66 0.3M
2023-06-26 162.80 164.18 161.51 163.68 0.3M
2023-06-23 161.45 163.67 160.11 162.80 1.4M
2023-06-22 163.88 163.88 161.70 162.26 0.6M
2023-06-21 162.89 164.78 162.05 164.27 0.5M
2023-06-20 162.43 164.97 162.00 163.76 0.7M
2023-06-16 165.46 165.81 163.16 163.54 0.7M
2023-06-15 160.57 165.53 160.57 165.37 0.7M
2023-06-14 159.88 163.16 159.26 160.89 0.6M
2023-06-13 158.88 160.39 158.55 158.60 0.7M
2023-06-12 158.44 159.56 157.88 159.11 0.4M
2023-06-09 155.96 158.03 155.71 157.89 0.4M
2023-06-08 156.21 156.50 154.75 155.96 0.4M
2023-06-07 155.43 156.29 154.45 156.21 0.5M
2023-06-06 154.53 156.07 154.53 155.40 0.5M
2023-06-05 151.92 155.55 151.54 155.23 0.6M
2023-06-02 152.02 153.57 150.68 152.74 0.6M
2023-06-01 152.65 152.85 150.28 151.17 0.7M
2023-05-31 148.83 154.12 148.19 152.89 2.4M
2023-05-30 148.39 149.37 147.01 148.56 0.5M
2023-05-26 147.93 148.60 146.83 148.56 0.5M
2023-05-25 145.51 148.57 145.18 148.31 0.9M
2023-05-24 148.70 148.70 145.26 146.17 0.6M
2023-05-23 150.33 152.31 147.66 148.89 0.6M
2023-05-22 149.27 151.34 148.06 150.78 0.5M
2023-05-19 151.33 151.33 148.54 148.80 1.5M
2023-05-18 147.60 150.97 146.08 150.70 0.7M
2023-05-17 147.93 149.13 146.78 148.24 0.6M
2023-05-16 153.81 154.13 147.83 147.89 0.8M
2023-05-15 156.73 157.08 154.50 154.75 0.5M
2023-05-12 155.76 156.10 153.19 155.81 0.4M
2023-05-11 153.00 155.41 152.55 154.98 0.6M
2023-05-10 153.28 154.62 151.59 153.30 0.4M
2023-05-09 152.93 153.59 151.57 152.22 0.5M
2023-05-08 153.01 154.80 150.55 154.20 0.4M
2023-05-05 149.88 153.91 149.36 152.93 1.0M
2023-05-04 157.62 157.62 147.59 148.10 1.6M
2023-05-03 161.39 162.55 151.92 157.97 1.7M
2023-05-02 162.06 162.51 157.71 159.96 1.1M
2023-05-01 162.50 163.52 160.08 163.13 0.9M
2023-04-28 159.67 163.51 159.01 163.34 0.9M
2023-04-27 155.91 159.98 155.42 159.67 0.8M
2023-04-26 154.81 156.47 154.01 154.77 0.6M
2023-04-25 157.89 157.89 155.12 155.93 0.7M
2023-04-24 157.64 160.60 157.15 158.51 1.0M
2023-04-21 156.58 158.45 156.04 157.18 0.8M
2023-04-20 153.26 156.30 153.18 155.94 0.6M
2023-04-19 154.51 155.00 153.15 153.99 0.8M
2023-04-18 156.67 156.67 152.92 154.58 0.7M
2023-04-17 153.92 157.15 153.08 156.99 1.0M
2023-04-14 158.06 158.62 152.18 153.96 1.1M
2023-04-13 151.62 158.91 151.62 158.31 1.2M
2023-04-12 154.31 156.26 151.44 151.61 0.8M
2023-04-11 149.23 153.63 148.53 153.39 0.8M
2023-04-10 148.82 149.13 147.50 148.72 0.5M
2023-04-06 147.17 149.31 147.09 148.61 0.5M
2023-04-05 148.66 149.70 146.83 147.17 0.5M
2023-04-04 150.57 150.70 147.77 148.81 0.5M
2023-04-03 150.18 151.36 149.18 150.59 0.6M
2023-03-31 148.88 151.20 148.72 150.72 0.6M
2023-03-30 149.29 149.59 146.86 147.98 0.9M
2023-03-29 150.33 150.62 147.66 148.52 0.6M
2023-03-28 149.06 150.00 148.40 149.72 0.5M
2023-03-27 148.47 150.37 147.69 149.43 0.5M
2023-03-24 145.58 147.63 144.43 147.24 0.4M
2023-03-23 147.51 148.96 145.75 146.68 0.5M
2023-03-22 151.27 152.43 147.52 147.56 0.5M
2023-03-21 153.24 153.94 150.46 152.17 0.7M
2023-03-20 146.83 152.65 146.82 152.01 0.8M
2023-03-17 148.77 150.02 146.05 146.46 1.7M
2023-03-16 144.76 149.18 142.40 148.11 1.2M
2023-03-15 142.49 147.88 141.27 145.46 1.3M
2023-03-14 144.44 147.09 139.54 141.79 1.6M
2023-03-13 155.87 156.29 139.28 141.27 3.3M
2023-03-10 162.25 163.14 157.54 158.08 0.6M
2023-03-09 164.80 165.27 162.76 162.81 0.4M
2023-03-08 163.26 165.28 163.03 164.27 0.5M
2023-03-07 164.33 165.63 162.94 163.65 0.5M
2023-03-06 166.48 167.30 164.67 164.71 0.5M
2023-03-03 165.99 166.78 165.00 166.06 0.4M
2023-03-02 163.19 165.88 162.79 165.85 0.4M
2023-03-01 163.50 164.12 162.06 163.94 0.3M
2023-02-28 165.36 166.33 164.23 164.24 0.5M
2023-02-27 166.29 166.49 164.75 165.75 0.5M
2023-02-24 164.91 166.23 162.80 165.26 0.5M
2023-02-23 165.67 166.82 165.12 166.56 0.4M
2023-02-22 167.00 167.18 164.93 166.13 0.4M
2023-02-21 168.12 168.40 166.42 166.58 0.4M
2023-02-17 164.62 169.09 164.06 169.00 0.7M
2023-02-16 166.76 168.05 165.12 165.16 0.5M
2023-02-15 165.63 168.69 165.51 168.43 0.6M
2023-02-14 169.75 171.15 166.53 166.56 0.6M
2023-02-13 171.11 172.11 170.29 170.54 0.8M
2023-02-10 167.28 170.60 166.75 170.41 0.7M
2023-02-09 165.44 170.53 165.01 167.55 0.9M
2023-02-08 167.00 169.50 163.56 164.54 1.6M
2023-02-07 176.58 182.25 176.58 181.46 0.5M
2023-02-06 179.78 180.54 177.43 177.69 0.4M
2023-02-03 180.66 181.22 177.93 180.70 0.4M
2023-02-02 181.48 184.19 180.87 182.47 0.5M
2023-02-01 179.38 182.18 178.46 181.16 0.5M
2023-01-31 179.19 180.76 178.62 180.09 0.4M
2023-01-30 180.01 180.73 178.74 179.08 0.3M
2023-01-27 180.84 181.57 179.93 180.51 0.3M
2023-01-26 179.46 181.91 177.69 181.31 0.4M
2023-01-25 177.53 179.43 174.26 178.92 0.3M
2023-01-24 180.78 182.85 178.25 178.43 0.3M
2023-01-23 178.86 182.23 178.65 180.46 0.3M
2023-01-20 177.70 179.09 176.17 178.86 0.5M
2023-01-19 179.31 179.71 176.66 176.84 0.4M
2023-01-18 182.07 182.64 179.70 180.05 0.3M
2023-01-17 182.24 183.63 181.42 181.79 0.5M
2023-01-13 181.32 182.32 179.18 181.76 0.3M
2023-01-12 180.71 182.30 179.45 181.59 0.3M
2023-01-11 180.32 181.56 179.72 181.10 0.4M
2023-01-10 177.46 178.37 176.32 178.37 0.3M
2023-01-09 177.75 179.97 177.36 178.20 0.5M
2023-01-06 175.41 179.19 174.29 178.30 0.2M
2023-01-05 176.68 176.94 173.44 173.78 0.3M
2023-01-04 177.49 178.93 175.90 177.19 0.4M
2023-01-03 176.83 177.78 174.72 176.10 0.3M