Mercado abrirá em 6 h 14 min

Jack Henry & Associates, Inc. (JKHY)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
165,04-2,53 (-1,51%)
No fechamento: 04:00PM EDT
165,04 0,00 (0,00%)
Pós-fechamento: 04:17PM EDT
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de abr. de 2024168,51169,20164,69165,04165,04287.200
12 de abr. de 2024169,07170,35166,87167,57167,57303.700
11 de abr. de 2024170,88170,88168,58170,05170,05373.500
10 de abr. de 2024172,41172,41169,82170,46170,46348.900
09 de abr. de 2024172,25174,26171,48174,17174,17346.400
08 de abr. de 2024170,00173,75169,01171,57171,57450.400
05 de abr. de 2024169,40170,21169,00170,03170,03275.400
04 de abr. de 2024171,26171,59168,90169,41169,41416.000
03 de abr. de 2024170,23171,25168,93170,26170,26399.800
02 de abr. de 2024170,44171,61169,05170,29170,29446.900
01 de abr. de 2024173,46173,46169,94170,46170,46375.000
28 de mar. de 2024172,65174,27172,46173,73173,73411.600
27 de mar. de 2024167,25172,40167,12172,26172,26585.400
26 de mar. de 2024165,94168,51165,78166,39166,39438.700
25 de mar. de 2024169,29169,29165,62165,75165,75716.300
22 de mar. de 2024172,44172,53168,81168,95168,95285.700
21 de mar. de 2024171,89172,24170,81171,86171,86530.100
20 de mar. de 2024171,37171,76169,99171,50171,50231.900
19 de mar. de 2024170,67171,42170,22171,05171,05257.200
18 de mar. de 2024170,97171,74170,20170,40170,40292.400
15 de mar. de 2024169,02171,31169,02170,95170,95491.300
14 de mar. de 2024172,69173,16169,94170,81170,81308.300
13 de mar. de 2024172,50173,48171,97172,35172,35356.800
12 de mar. de 2024173,57174,24171,03171,82171,82433.400
11 de mar. de 2024174,51175,35172,82173,52173,52319.800
08 de mar. de 2024174,45176,67174,45174,65174,65360.600
07 de mar. de 2024174,74175,22172,76173,78173,78249.700
07 de mar. de 20240.55 Dividendo
06 de mar. de 2024173,04175,88172,43174,32173,77294.700
05 de mar. de 2024173,50174,47171,64172,52171,98337.800
04 de mar. de 2024172,25173,87171,60173,55173,00379.800
01 de mar. de 2024173,77173,77171,67171,96171,42392.900
29 de fev. de 2024174,50174,93173,22173,77173,22445.700
28 de fev. de 2024174,84175,48172,73173,33172,78300.200
27 de fev. de 2024174,92175,40174,13175,19174,64262.400
26 de fev. de 2024174,97176,28173,92174,42173,87449.100
23 de fev. de 2024174,69176,83174,42175,95175,39307.200
22 de fev. de 2024173,09175,73172,66173,64173,09471.900
21 de fev. de 2024172,59172,59170,62172,13171,59287.600
20 de fev. de 2024171,44173,82170,94173,10172,55383.700
16 de fev. de 2024173,65175,67172,46172,48171,94428.400
15 de fev. de 2024176,02176,51173,72174,08173,53584.300
14 de fev. de 2024172,98175,34172,93175,26174,71495.900
13 de fev. de 2024173,63174,82171,12172,61172,07520.000
12 de fev. de 2024178,37178,37175,52175,71175,16427.300
09 de fev. de 2024175,00176,10173,69175,93175,37461.700
08 de fev. de 2024169,43174,22169,24174,05173,50622.700
07 de fev. de 2024166,38170,66162,79169,18168,65933.600
06 de fev. de 2024162,94164,95160,63163,91163,39871.600
05 de fev. de 2024164,37165,88162,14163,24162,72463.200
02 de fev. de 2024166,69166,78164,28165,64165,12500.900
01 de fev. de 2024165,83168,79164,32166,67166,14532.000
31 de jan. de 2024169,64169,93164,63165,83165,312.118.700
30 de jan. de 2024169,33170,49169,06169,45168,92440.200
29 de jan. de 2024169,95170,64168,80169,54169,01379.100
26 de jan. de 2024169,16169,85168,50169,57169,03398.600
25 de jan. de 2024166,86168,40166,09168,29167,76490.400
24 de jan. de 2024168,62168,93166,16166,63166,10381.900
23 de jan. de 2024168,61169,65167,09168,05167,52354.100
22 de jan. de 2024167,23169,13166,56168,81168,28350.100
19 de jan. de 2024166,19166,77164,53166,39165,87339.600
18 de jan. de 2024164,83166,12164,15165,54165,02305.900
17 de jan. de 2024164,15165,93163,00165,76165,24358.400
16 de jan. de 2024166,92167,41164,93165,18164,66284.800
12 de jan. de 2024168,04168,26166,76167,59167,06217.100
11 de jan. de 2024167,66168,01166,10167,27166,74324.400
10 de jan. de 2024167,19167,80166,10167,61167,08244.900
09 de jan. de 2024168,75169,88166,97167,19166,66414.600
08 de jan. de 2024167,70170,38167,48169,70169,16548.700
05 de jan. de 2024166,06167,98166,06166,72166,19567.500
04 de jan. de 2024163,75167,00163,00166,67166,14679.300
03 de jan. de 2024164,46165,17163,13163,43162,91470.200
02 de jan. de 2024163,13165,34162,36164,66164,14553.100
29 de dez. de 2023163,65164,48162,18163,41162,89267.100
28 de dez. de 2023163,64164,55163,38163,88163,36272.700
27 de dez. de 2023165,19165,76162,97163,24162,72383.500
26 de dez. de 2023165,08166,07164,78165,56165,04384.100
22 de dez. de 2023163,81165,58161,99165,08164,56487.200
21 de dez. de 2023163,27164,15162,12163,27162,75370.900
20 de dez. de 2023165,70166,84162,70162,82162,31650.000
19 de dez. de 2023166,28166,71164,47165,25164,73552.700
18 de dez. de 2023165,42166,57164,19166,28165,76444.400
15 de dez. de 2023166,35166,46163,79164,36163,841.183.000
14 de dez. de 2023170,27170,27165,12166,90166,37586.500
13 de dez. de 2023165,97169,07165,67168,17167,64806.300
12 de dez. de 2023165,02166,30164,21166,12165,60382.900
11 de dez. de 2023164,32165,32163,46164,38163,86667.500
08 de dez. de 2023165,48166,01164,23164,69164,17723.800
07 de dez. de 2023165,45165,66163,61165,15164,63496.500
06 de dez. de 2023163,56166,73163,45165,40164,88981.600
05 de dez. de 2023162,40162,87160,61161,33160,82339.800
04 de dez. de 2023159,82163,09159,82162,68162,17588.200
01 de dez. de 2023158,68161,45157,72160,79160,28486.200
30 de nov. de 2023155,90158,83154,77158,69158,192.727.300
30 de nov. de 20230.52 Dividendo
29 de nov. de 2023156,10158,06155,37156,01155,00500.700
28 de nov. de 2023154,11155,73153,23155,14154,14453.300
27 de nov. de 2023153,65155,48153,05153,99152,99522.100
24 de nov. de 2023153,74153,82151,93153,80152,80249.300
22 de nov. de 2023153,20154,30152,66153,09152,10393.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...