MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JKHY — Henry (Jack) & Associates
NasdaqHenry (Jack) & Associates
$145.12
+2.58(+1.81%)
- O
- 142.34
- H
- 145.37
- L
- 142.34
- V
- 723.76K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$145.12
Period Return-16.22%
Period High$193.39
Period Low$121.04
Avg Daily Volume981.5K
Total Trading Days365
JKHY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $142.34 | $145.37 | $142.34 | $145.12 | +$2.58 | +1.81% | 723,761 | $144.41 | $142.34 $145.37 |
| Oct 2, 2026 | $143.62 | $144.41 | $141.74 | $142.54 | $-1.30 | -0.90% | 690,174 | $142.78 | $141.74 $144.41 |
| Oct 1, 2026 | $145.00 | $147.34 | $142.93 | $143.84 | +$0.60 | +0.42% | 1,057,170 | $144.29 | $142.93 $147.34 |
| Sep 30, 2026 | $145.88 | $147.49 | $142.75 | $143.24 | $-2.98 | -2.04% | 857,189 | $144.18 | $142.75 $147.49 |
| Sep 29, 2026 | $146.31 | $147.39 | $145.02 | $146.22 | $-1.60 | -1.08% | 866,928 | $146.27 | $145.02 $147.39 |
| Sep 28, 2026 | $147.49 | $148.66 | $146.19 | $147.82 | +$0.03 | +0.02% | 912,278 | $147.60 | $146.19 $148.66 |
| Sep 25, 2026 | $147.77 | $148.31 | $146.52 | $147.79 | +$0.04 | +0.03% | 572,991 | $147.77 | $146.52 $148.31 |
| Sep 24, 2026 | $149.62 | $151.83 | $147.10 | $147.75 | $-0.58 | -0.39% | 784,716 | $147.82 | $147.10 $151.83 |
| Sep 23, 2026 | $148.34 | $150.14 | $147.14 | $148.33 | $-0.77 | -0.52% | 859,980 | $148.46 | $147.14 $150.14 |
| Sep 22, 2026 | $152.42 | $153.57 | $148.82 | $149.10 | $-2.46 | -1.62% | 1,440,665 | $149.54 | $148.82 $153.57 |
| Sep 21, 2026 | $155.60 | $155.93 | $151.40 | $151.56 | $-3.29 | -2.12% | 1,058,940 | $152.42 | $151.40 $155.93 |
| Sep 18, 2026 | $155.82 | $156.87 | $153.98 | $154.85 | $-1.36 | -0.87% | 2,666,985 | $155.00 | $153.98 $156.87 |
| Sep 17, 2026 | $158.15 | $159.38 | $155.99 | $156.21 | $-2.77 | -1.74% | 1,040,455 | $156.83 | $155.99 $159.38 |
| Sep 16, 2026 | $155.28 | $160.58 | $151.64 | $158.98 | +$4.91 | +3.19% | 1,641,058 | $158.97 | $151.64 $160.58 |
| Sep 15, 2026 | $162.91 | $166.46 | $153.82 | $154.07 | $-10.48 | -6.37% | 1,500,573 | $158.38 | $153.82 $166.46 |
| Sep 14, 2026 | $165.78 | $168.28 | $164.27 | $164.55 | +$3.43 | +2.13% | 1,370,648 | $165.84 | $164.27 $168.28 |
| Sep 11, 2026 | $161.15 | $163.00 | $160.15 | $161.12 | $-0.30 | -0.19% | 787,931 | $161.31 | $160.15 $163.00 |
| Sep 10, 2026 | $158.75 | $162.53 | $158.75 | $161.42 | +$2.94 | +1.86% | 796,438 | $161.27 | $158.75 $162.53 |
| Sep 9, 2026 | $159.84 | $160.12 | $157.55 | $158.48 | $-1.35 | -0.84% | 805,026 | $158.78 | $157.55 $160.12 |
| Sep 8, 2026 | $163.98 | $164.08 | $159.23 | $159.83 | $-5.81 | -3.51% | 802,355 | $160.76 | $159.23 $164.08 |
| Sep 4, 2026 | $165.90 | $166.35 | $162.98 | $165.64 | $-2.73 | -1.62% | 691,828 | $165.62 | $162.98 $166.35 |
| Sep 3, 2026 | $168.24 | $170.95 | $166.63 | $168.37 | +$1.34 | +0.80% | 616,514 | $168.21 | $166.63 $170.95 |
| Sep 2, 2026 | $167.51 | $169.75 | $166.07 | $167.03 | $-1.07 | -0.64% | 847,744 | $167.43 | $166.07 $169.75 |
| Sep 1, 2026 | $167.39 | $169.32 | $166.67 | $168.10 | +$0.19 | +0.11% | 900,946 | $167.74 | $166.67 $169.32 |
| Aug 31, 2026 | $168.32 | $169.08 | $166.57 | $167.91 | $-1.82 | -1.07% | 835,519 | $167.94 | $166.57 $169.08 |
| Aug 28, 2026 | $168.94 | $170.12 | $167.28 | $169.73 | +$0.09 | +0.05% | 901,787 | $169.26 | $167.28 $170.12 |
| Aug 27, 2026 | $171.98 | $173.77 | $169.26 | $169.64 | $-2.75 | -1.60% | 661,926 | $170.80 | $169.26 $173.77 |
| Aug 26, 2026 | $172.79 | $174.99 | $171.52 | $172.39 | $-1.23 | -0.71% | 819,014 | $172.68 | $171.52 $174.99 |
| Aug 25, 2026 | $169.87 | $174.31 | $167.97 | $173.62 | +$3.11 | +1.82% | 1,320,443 | $172.89 | $167.97 $174.31 |
| Aug 24, 2026 | $165.84 | $171.46 | $165.84 | $170.51 | +$4.31 | +2.59% | 1,032,870 | $170.15 | $165.84 $171.46 |