See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.02▲ 2.95%
← JKHY stock page

Jack Henry & Associates Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2018-06-14129.95131.30129.63131.09118.55306,300
2018-06-13129.97130.70127.71129.59117.20313,100
2018-06-12129.01129.90128.54129.56117.17300,700
2018-06-11129.98130.00128.64129.05116.71372,100
2018-06-08128.52129.73128.02129.65117.25301,800
2018-06-07129.47129.66127.90128.60116.30269,800
2018-06-06127.51129.19126.92129.13116.78326,800
2018-06-05126.88127.98126.72127.13114.97239,600
2018-06-04124.97127.22124.97126.83114.70357,500
2018-06-01125.71126.43124.80124.82112.88323,800
2018-05-31124.06125.22122.89125.06113.10858,500
2018-05-30122.53124.72122.35123.83111.99459,100
2018-05-29121.25122.32121.11122.04110.37367,600
2018-05-25122.43122.96121.53121.72110.08200,100
2018-05-24121.84122.66121.32122.13110.45273,800
2018-05-23119.30121.85119.30121.77110.12295,600
2018-05-22122.32122.32119.62120.24108.74369,000
2018-05-21122.50123.38121.75122.34110.31294,200
2018-05-18121.85122.95120.92122.41110.37242,000
2018-05-17122.05122.92121.41122.25110.22182,800
2018-05-16121.21122.86121.21122.28110.25244,900
2018-05-15122.14122.17120.81121.46109.51290,600
2018-05-14123.96123.96121.57122.24110.22252,400
2018-05-11122.83124.25122.83123.99111.79207,100
2018-05-10123.24123.79122.86123.04110.94386,200
2018-05-09122.46123.21121.28122.73110.66311,100
2018-05-08120.41122.84120.28122.13110.12425,800
2018-05-07122.72122.98121.14121.80109.82621,200
2018-05-04120.92123.84120.48122.91110.82335,300
2018-05-03118.32121.12118.27120.86108.97552,300
2018-05-02121.73122.00116.79117.93106.33502,700
2018-05-01119.40121.88119.40121.43109.49328,800
2018-04-30120.54121.46119.45119.48107.73397,200
2018-04-27121.76121.76120.02120.11108.29208,900
2018-04-26119.74122.48119.74121.71109.74251,800
2018-04-25120.44121.40118.93119.25107.52216,100
2018-04-24122.01122.50119.95120.68108.81171,300
2018-04-23121.64122.34121.17121.59109.63139,900
2018-04-20122.28122.50120.92121.43109.49164,600
2018-04-19122.77122.85121.93122.28110.25118,000
2018-04-18122.43124.50121.83123.08110.97208,700
2018-04-17121.98123.11121.47122.48110.43173,200
2018-04-16120.13121.99120.13121.30109.37197,300
2018-04-13120.35121.13119.04119.52107.76232,400
2018-04-12120.53121.41120.07120.14108.32196,000
2018-04-11119.64121.12119.61120.21108.39172,500
2018-04-10119.93121.42119.71120.55108.69326,500
2018-04-09118.65120.04118.37118.49106.83350,000
2018-04-06119.75120.38118.00118.38106.74210,300
2018-04-05120.66121.01119.63120.39108.55273,700
2018-04-04118.90120.50117.64120.25108.42250,900
2018-04-03120.21121.41118.80119.69107.92371,600
2018-04-02120.52121.65118.62119.36107.62318,100
2018-03-29119.94122.26119.54120.95109.05291,100
2018-03-28119.67120.23118.52119.54107.78263,600
2018-03-27121.38121.74118.88119.72107.94245,600
2018-03-26120.70121.08119.21120.88108.99304,900
2018-03-23122.46122.46119.16119.20107.47334,700
2018-03-22124.32124.58122.41122.49110.44293,100
2018-03-21125.45126.29125.16125.33113.00241,300
← NewerPage 36 of 79 · 4,732 trading daysOlder →

Stock splits

DateSplit (new : old)
2001-03-052:1
2000-03-032:1
1997-03-143:2
1994-03-114:3
1993-03-093:2
1992-03-043:2

Dividends

Ex-dateAmount
2026-09-040.6100 USD
2026-06-010.6100 USD
2026-03-050.6100 USD
2025-12-020.5800 USD
2025-09-050.5800 USD
2025-05-290.5800 USD
2025-03-060.5800 USD
2024-12-020.5500 USD
2024-09-060.5500 USD
2024-05-280.5500 USD
2024-03-070.5500 USD
2023-11-300.5200 USD
2023-09-070.5200 USD
2023-05-250.5200 USD
2023-03-070.5200 USD
2022-11-300.4900 USD
2022-09-080.4900 USD
2022-05-260.4900 USD
2022-03-070.4900 USD
2021-12-020.4600 USD
2021-09-080.4600 USD
2021-05-270.4600 USD
2021-03-050.4600 USD
2020-12-010.4300 USD
2020-09-080.4300 USD
2020-05-270.4300 USD
2020-02-280.4300 USD
2019-11-290.4000 USD
2019-09-060.4000 USD
2019-05-220.4000 USD
2019-02-280.4000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.