Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Jack Henry & Assoc (NQ: JKHY )

164.88 -1.01 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 150.99 152.76 148.57 152.17 448,633 +1.25(+0.83%)
May 05, 2023 147.91 151.88 147.39 150.91 1,002,895 +4.77(+3.26%)
May 04, 2023 155.54 155.54 145.65 146.15 1,609,314 -9.74(-6.25%)
May 03, 2023 159.26 160.40 149.92 155.89 1,682,449 -1.96(-1.24%)
May 02, 2023 159.92 160.37 155.63 157.85 1,142,792 -3.13(-1.94%)
May 01, 2023 160.36 161.37 157.97 160.98 915,288 -0.21(-0.13%)
Apr 28, 2023 157.57 161.35 156.91 161.19 936,651 +3.62(+2.30%)
Apr 27, 2023 153.85 157.87 153.37 157.57 835,220 +4.84(+3.17%)
Apr 26, 2023 152.77 154.40 151.98 152.73 570,080 -1.16(-0.75%)
Apr 25, 2023 155.81 155.81 153.08 153.88 707,103 -2.54(-1.62%)
Apr 24, 2023 155.56 158.48 155.08 156.42 1,024,903 +1.31(+0.85%)
Apr 21, 2023 154.52 156.36 153.98 155.11 807,653 +1.19(+0.77%)
Apr 20, 2023 151.24 154.24 151.16 153.92 655,608 +1.96(+1.29%)
Apr 19, 2023 152.47 152.96 151.13 151.96 795,161 -0.58(-0.38%)
Apr 18, 2023 154.60 154.60 150.91 152.54 757,666 -2.38(-1.53%)
Apr 17, 2023 151.89 155.08 151.06 154.92 982,712 +2.99(+1.97%)
Apr 14, 2023 155.98 156.53 150.18 151.93 1,134,457 -4.29(-2.75%)
Apr 13, 2023 149.62 156.82 149.62 156.22 1,190,065 +6.62(+4.43%)
Apr 12, 2023 152.28 154.21 149.44 149.60 787,540 -1.77(-1.17%)
Apr 11, 2023 147.26 151.60 146.57 151.37 822,063 +4.61(+3.14%)
Apr 10, 2023 146.86 147.16 145.56 146.76 549,759 +0.11(+0.07%)
Apr 06, 2023 145.23 147.34 145.15 146.65 462,253 +1.42(+0.98%)
Apr 05, 2023 146.70 147.73 144.90 145.23 510,462 -1.62(-1.10%)
Apr 04, 2023 148.59 148.71 145.82 146.85 460,323 -1.76(-1.18%)
Apr 03, 2023 148.20 149.37 147.21 148.60 596,163 -0.13(-0.09%)
Mar 31, 2023 146.92 149.21 146.76 148.73 582,734 +2.70(+1.85%)
Mar 30, 2023 147.32 147.62 144.93 146.03 957,888 -0.53(-0.36%)
Mar 29, 2023 148.35 148.63 145.71 146.56 641,961 -1.18(-0.80%)
Mar 28, 2023 147.10 148.02 146.44 147.75 496,893 +0.29(+0.19%)
Mar 27, 2023 146.51 148.39 145.74 147.46 540,567 +2.16(+1.49%)
Mar 24, 2023 143.66 145.69 142.53 145.30 381,579 +0.55(+0.38%)
Mar 23, 2023 145.57 147.00 143.83 144.75 548,916 -0.87(-0.60%)
Mar 22, 2023 149.28 150.42 145.58 145.62 500,095 -4.55(-3.03%)
Mar 21, 2023 151.22 151.91 148.48 150.16 669,537 +0.16(+0.11%)
Mar 20, 2023 144.90 150.64 144.88 150.01 842,747 +5.48(+3.79%)
Mar 17, 2023 146.81 148.04 144.12 144.53 1,694,519 -1.63(-1.11%)
Mar 16, 2023 142.85 147.21 140.52 146.16 1,194,397 +2.61(+1.82%)
Mar 15, 2023 140.61 145.93 139.40 143.54 1,366,510 +3.62(+2.59%)
Mar 14, 2023 142.54 145.15 137.70 139.92 1,609,989 +0.51(+0.37%)
Mar 13, 2023 153.82 154.23 137.44 139.41 3,347,033 -16.59(-10.63%)
Mar 10, 2023 160.11 160.99 155.46 156.00 646,750 -4.67(-2.90%)
Mar 09, 2023 162.63 163.10 160.62 160.66 368,967 -1.44(-0.89%)
Mar 08, 2023 161.11 163.10 160.88 162.10 481,272 +0.61(+0.38%)
Mar 07, 2023 162.16 163.45 160.79 161.49 496,841 -0.53(-0.33%)
Mar 06, 2023 163.77 164.57 161.99 162.03 495,115 -1.33(-0.81%)
Mar 03, 2023 163.28 164.06 162.31 163.35 451,014 +0.21(+0.13%)
Mar 02, 2023 160.53 163.18 160.14 163.15 360,653 +1.88(+1.17%)
Mar 01, 2023 160.84 161.45 159.42 161.27 310,134 -0.29(-0.18%)
Feb 28, 2023 162.67 163.62 161.55 161.56 526,651 -1.49(-0.91%)
Feb 27, 2023 163.58 163.78 162.07 163.05 466,228 +0.48(+0.30%)
Feb 24, 2023 162.22 163.52 160.15 162.57 497,090 -1.28(-0.78%)
Feb 23, 2023 162.97 164.10 162.43 163.85 400,863 +0.42(+0.26%)
Feb 22, 2023 164.28 164.46 162.24 163.42 431,683 -0.44(-0.27%)
Feb 21, 2023 165.38 165.65 163.71 163.87 426,804 -2.38(-1.43%)
Feb 17, 2023 161.94 166.34 161.39 166.25 740,938 +3.78(+2.32%)
Feb 16, 2023 164.04 165.31 162.43 162.47 536,367 -3.22(-1.94%)
Feb 15, 2023 162.93 165.94 162.81 165.69 566,805 +1.84(+1.12%)
Feb 14, 2023 166.98 168.36 163.82 163.85 563,094 -3.91(-2.33%)
Feb 13, 2023 168.32 169.31 167.51 167.76 823,681 +0.13(+0.08%)
Feb 10, 2023 164.55 167.81 164.03 167.63 671,968 +2.81(+1.71%)
Feb 09, 2023 162.74 167.75 162.32 164.82 927,551 +2.96(+1.83%)
Feb 08, 2023 164.28 166.74 160.90 161.86 1,635,766 -16.64(-9.32%)
Feb 07, 2023 173.70 179.28 173.70 178.50 527,531 +3.71(+2.12%)
Feb 06, 2023 176.85 177.60 174.54 174.79 452,900 -2.96(-1.67%)
Feb 03, 2023 177.72 178.27 175.03 177.76 452,748 -1.74(-0.97%)
Feb 02, 2023 178.52 181.18 177.92 179.50 472,462 +1.29(+0.72%)
Feb 01, 2023 176.46 179.21 175.55 178.21 484,451 +1.05(+0.59%)
Jan 31, 2023 176.27 177.81 175.71 177.16 369,768 +0.99(+0.56%)
Jan 30, 2023 177.08 177.78 175.83 176.16 316,394 -1.41(-0.79%)
Jan 27, 2023 177.89 178.61 177.00 177.57 327,708 -0.79(-0.44%)
Jan 26, 2023 176.54 178.95 174.79 178.36 384,785 +2.35(+1.34%)
Jan 25, 2023 174.64 176.51 171.42 176.00 340,656 +0.48(+0.27%)
Jan 24, 2023 177.83 179.87 175.35 175.52 348,420 -2.00(-1.12%)
Jan 23, 2023 175.95 179.26 175.74 177.52 303,723 +1.57(+0.89%)
Jan 20, 2023 174.81 176.17 173.30 175.95 465,092 +1.99(+1.14%)
Jan 19, 2023 176.39 176.78 173.78 173.96 448,130 -3.16(-1.78%)
Jan 18, 2023 179.10 179.66 176.77 177.12 344,313 -1.71(-0.96%)
Jan 17, 2023 179.27 180.64 178.46 178.83 547,574 -0.03(-0.02%)
Jan 13, 2023 178.37 179.35 176.26 178.86 335,054 +0.23(+0.13%)
Jan 12, 2023 177.77 179.33 176.53 178.63 296,423 +0.48(+0.27%)
Jan 11, 2023 177.38 178.60 176.79 178.15 370,423 +2.69(+1.53%)
Jan 10, 2023 174.57 175.46 173.45 175.46 258,598 +0.17(+0.10%)
Jan 09, 2023 174.85 177.04 174.47 175.30 557,585 -0.10(-0.06%)
Jan 06, 2023 172.55 176.27 171.45 175.40 253,020 +4.45(+2.60%)
Jan 05, 2023 173.80 174.06 170.61 170.95 355,510 -3.35(-1.92%)
Jan 04, 2023 174.60 176.01 173.03 174.30 400,759 +1.07(+0.62%)
Jan 03, 2023 173.95 174.88 171.87 173.23 328,698 +0.53(+0.31%)
Dec 30, 2022 173.64 173.87 170.99 172.70 364,022 -1.90(-1.09%)
Dec 29, 2022 174.53 176.14 174.14 174.60 329,692 +0.84(+0.48%)
Dec 28, 2022 176.16 177.44 173.69 173.76 257,459 -2.22(-1.26%)
Dec 27, 2022 174.78 176.54 173.60 175.99 299,371 +1.53(+0.88%)
Dec 23, 2022 173.76 174.67 173.11 174.45 236,330 +0.66(+0.38%)
Dec 22, 2022 174.21 174.50 171.28 173.79 284,552 -1.59(-0.91%)
Dec 21, 2022 173.85 175.98 173.19 175.38 383,262 +1.79(+1.03%)
Dec 20, 2022 171.83 173.92 170.98 173.59 411,855 +1.08(+0.63%)
Dec 19, 2022 171.85 175.84 171.85 172.51 561,354 -2.14(-1.23%)
Dec 16, 2022 173.59 176.22 172.84 174.66 1,466,801 -0.37(-0.21%)
Dec 15, 2022 176.44 178.03 173.86 175.03 550,995 -2.62(-1.47%)
Dec 14, 2022 180.43 182.21 176.33 177.65 528,627 -2.45(-1.36%)
Dec 13, 2022 184.01 184.17 177.79 180.10 488,123 +0.19(+0.10%)
Dec 12, 2022 179.06 180.27 178.27 179.91 377,862 +1.33(+0.74%)
Dec 09, 2022 181.41 181.93 178.30 178.58 589,922 -3.33(-1.83%)
Dec 08, 2022 181.68 182.56 180.12 181.91 369,028 +0.14(+0.08%)
Dec 07, 2022 180.96 183.02 180.02 181.77 383,830 +1.27(+0.70%)
Dec 06, 2022 185.43 185.54 179.71 180.50 453,292 -5.35(-2.88%)
Dec 05, 2022 187.62 187.75 185.42 185.85 394,384 -2.63(-1.39%)
Dec 02, 2022 185.43 189.20 185.22 188.48 498,096 +0.86(+0.46%)
Dec 01, 2022 186.66 188.49 185.20 187.62 540,565 +1.36(+0.73%)
Nov 30, 2022 182.31 187.26 182.14 186.26 851,502 +3.88(+2.13%)
Nov 29, 2022 185.15 186.06 180.40 182.39 490,838 -2.84(-1.54%)
Nov 28, 2022 186.48 188.72 184.75 185.23 410,203 -2.57(-1.37%)
Nov 25, 2022 186.72 188.14 186.70 187.81 200,418 +1.34(+0.72%)
Nov 23, 2022 185.76 186.92 184.30 186.47 323,616 +1.10(+0.59%)
Nov 22, 2022 185.45 187.05 183.02 185.37 518,432 +0.13(+0.07%)
Nov 21, 2022 184.11 186.97 183.78 185.24 808,166 +1.81(+0.99%)
Nov 18, 2022 181.56 184.20 181.22 183.43 744,281 +3.79(+2.11%)
Nov 17, 2022 175.66 179.96 175.66 179.64 653,835 +2.41(+1.36%)
Nov 16, 2022 178.64 180.55 177.10 177.23 510,539 -0.55(-0.31%)
Nov 15, 2022 175.41 177.88 173.25 177.78 586,948 +3.70(+2.12%)
Nov 14, 2022 171.95 176.96 170.31 174.08 584,916 +2.88(+1.68%)
Nov 11, 2022 171.97 174.50 169.39 171.19 726,917 -1.24(-0.72%)
Nov 10, 2022 174.29 177.83 170.68 172.43 1,029,269 +3.17(+1.87%)
Nov 09, 2022 166.10 174.38 164.35 169.26 1,154,432 -8.26(-4.65%)
Nov 08, 2022 178.94 180.67 175.78 177.52 735,642 -0.89(-0.50%)
Nov 07, 2022 177.82 179.17 176.79 178.42 657,889 +1.42(+0.80%)
Nov 04, 2022 177.57 178.57 173.92 176.99 638,552 +0.76(+0.43%)
Nov 03, 2022 185.41 185.97 175.88 176.23 778,269 -10.81(-5.78%)
Nov 02, 2022 195.99 186.65 187.04 907,216 -10.40(-5.27%)
Nov 01, 2022 195.88 197.89 195.51 197.44 443,825 +2.14(+1.10%)
Oct 31, 2022 196.81 198.36 194.91 195.30 492,304 -2.62(-1.32%)
Oct 28, 2022 193.61 198.83 193.59 197.92 415,953 +5.29(+2.75%)
Oct 27, 2022 189.81 193.54 188.42 192.63 682,211 +3.03(+1.60%)
Oct 26, 2022 189.44 190.96 187.67 189.60 466,746 +0.57(+0.30%)
Oct 25, 2022 188.36 189.40 186.18 189.03 375,885 +3.46(+1.87%)
Oct 24, 2022 184.83 186.04 183.14 185.57 383,483 +1.79(+0.97%)
Oct 21, 2022 181.77 184.22 180.96 183.78 327,265 +1.83(+1.00%)
Oct 20, 2022 184.15 184.51 180.63 181.96 327,138 -1.62(-0.88%)
Oct 19, 2022 184.16 185.69 182.39 183.58 303,256 -1.81(-0.97%)
Oct 18, 2022 185.83 186.39 183.78 185.38 380,079 +2.11(+1.15%)
Oct 17, 2022 181.99 183.71 181.11 183.27 531,922 +3.31(+1.84%)
Oct 14, 2022 183.89 183.89 178.73 179.97 551,544 -1.77(-0.97%)
Oct 13, 2022 175.49 184.29 173.94 181.73 732,543 +3.77(+2.12%)
Oct 12, 2022 180.50 180.70 177.93 177.96 494,283 -2.55(-1.41%)
Oct 11, 2022 181.53 183.89 180.34 180.51 434,966 -1.41(-0.78%)
Oct 10, 2022 182.49 182.84 179.66 181.93 261,339 -0.23(-0.12%)
Oct 07, 2022 181.68 182.50 180.04 182.15 360,737 -0.35(-0.19%)
Oct 06, 2022 183.75 184.57 182.17 182.51 462,621 -2.00(-1.08%)
Oct 05, 2022 184.40 186.17 183.45 184.51 412,343 -0.51(-0.28%)
Oct 04, 2022 184.58 186.13 184.34 185.02 544,059 +1.79(+0.98%)
Oct 03, 2022 179.50 183.88 178.96 183.22 450,469 +4.40(+2.46%)
Sep 30, 2022 179.66 182.37 178.28 178.83 490,410 -0.75(-0.42%)
Sep 29, 2022 180.53 180.97 178.84 179.58 317,101 -1.68(-0.93%)
Sep 28, 2022 180.06 181.97 178.62 181.26 422,853 +1.95(+1.09%)
Sep 27, 2022 181.26 182.79 178.47 179.31 322,301 -0.65(-0.36%)
Sep 26, 2022 181.43 182.26 179.65 179.96 351,379 -1.53(-0.84%)
Sep 23, 2022 182.06 182.50 179.78 181.49 418,073 -1.75(-0.95%)
Sep 22, 2022 183.60 184.59 182.82 183.23 263,411 -1.47(-0.80%)
Sep 21, 2022 186.81 188.81 184.64 184.70 292,751 -1.28(-0.69%)
Sep 20, 2022 188.87 189.21 184.57 185.98 343,728 -3.66(-1.93%)
Sep 19, 2022 187.22 189.75 186.07 189.64 417,238 +1.70(+0.90%)
Sep 16, 2022 188.37 189.51 186.98 187.94 691,080 -1.28(-0.67%)
Sep 15, 2022 189.40 191.07 188.34 189.22 419,865 -0.43(-0.23%)
Sep 14, 2022 191.01 191.95 188.70 189.65 435,830 -0.78(-0.41%)
Sep 13, 2022 193.95 194.97 189.80 190.43 345,104 -5.96(-3.03%)
Sep 12, 2022 197.47 197.47 195.27 196.39 464,259 -0.05(-0.03%)
Sep 09, 2022 194.46 197.38 193.65 196.44 383,475 +2.78(+1.43%)
Sep 08, 2022 191.97 194.17 190.91 193.66 403,806 +1.08(+0.56%)
Sep 07, 2022 191.07 194.80 190.75 192.58 660,695 +2.32(+1.22%)
Sep 06, 2022 187.24 190.68 187.08 190.26 574,232 +3.15(+1.68%)
Sep 02, 2022 191.71 191.71 186.60 187.11 413,382 -3.55(-1.86%)
Sep 01, 2022 186.91 190.83 186.15 190.66 541,381 +2.56(+1.36%)
Aug 31, 2022 190.84 191.12 186.91 188.10 715,427 -2.03(-1.07%)
Aug 30, 2022 191.71 192.73 189.47 190.13 299,577 -1.56(-0.81%)
Aug 29, 2022 192.31 193.85 191.02 191.68 339,249 -1.58(-0.82%)
Aug 26, 2022 196.06 196.62 193.03 193.26 334,059 -2.65(-1.35%)
Aug 25, 2022 197.61 197.91 193.89 195.91 563,052 -0.40(-0.20%)
Aug 24, 2022 196.42 197.05 195.72 196.31 394,505 -0.33(-0.17%)
Aug 23, 2022 198.43 198.43 196.23 196.64 326,466 -1.80(-0.91%)
Aug 22, 2022 198.88 199.82 197.41 198.44 479,063 -1.47(-0.73%)
Aug 19, 2022 198.46 200.83 197.38 199.91 1,388,566 +0.78(+0.39%)
Aug 18, 2022 192.08 199.67 191.94 199.13 675,727 +6.04(+3.13%)
Aug 17, 2022 195.73 195.73 187.78 193.09 1,449,239 -13.25(-6.42%)
Aug 16, 2022 204.63 207.53 204.49 206.34 529,159 +0.36(+0.18%)
Aug 15, 2022 203.75 206.82 202.95 205.98 379,297 +1.56(+0.76%)
Aug 12, 2022 204.09 205.11 202.32 204.43 393,249 +1.95(+0.96%)
Aug 11, 2022 205.51 205.51 201.63 202.48 743,032 -2.22(-1.09%)
Aug 10, 2022 207.19 208.09 204.16 204.70 447,953 -0.09(-0.04%)
Aug 09, 2022 206.85 207.88 203.88 204.79 496,538 -1.64(-0.80%)
Aug 08, 2022 207.56 207.87 204.29 206.43 378,890 -0.14(-0.07%)
Aug 05, 2022 202.50 206.80 202.50 206.57 330,947 +2.67(+1.31%)
Aug 04, 2022 204.12 204.91 201.76 203.90 300,068 +0.24(+0.12%)
Aug 03, 2022 202.02 205.09 201.10 203.65 403,525 +2.45(+1.22%)
Aug 02, 2022 202.80 203.01 199.02 201.21 441,199 -1.89(-0.93%)
Aug 01, 2022 202.57 203.80 201.63 203.09 331,032 -0.24(-0.12%)
Jul 29, 2022 201.63 203.85 200.84 203.34 385,763 +1.43(+0.71%)
Jul 28, 2022 198.44 202.49 198.26 201.91 394,547 +3.47(+1.75%)
Jul 27, 2022 196.41 199.94 196.39 198.44 440,078 +1.99(+1.01%)
Jul 26, 2022 193.82 197.14 193.45 196.45 614,424 +3.28(+1.70%)
Jul 25, 2022 195.14 195.69 191.90 193.17 602,030 -2.26(-1.16%)
Jul 22, 2022 195.25 196.40 194.52 195.43 245,841 +0.98(+0.50%)
Jul 21, 2022 191.09 194.45 190.83 194.45 427,894 +3.78(+1.98%)
Jul 20, 2022 190.84 191.85 189.11 190.67 361,424 +0.37(+0.20%)
Jul 19, 2022 188.39 190.94 187.86 190.30 421,028 +3.44(+1.84%)
Jul 18, 2022 188.37 188.37 184.43 186.86 489,810 +0.93(+0.50%)
Jul 15, 2022 182.82 186.04 182.72 185.93 293,689 +3.90(+2.14%)
Jul 14, 2022 179.90 182.38 178.36 182.03 296,778 +0.84(+0.46%)
Jul 13, 2022 177.89 181.87 177.89 181.19 346,243 +0.71(+0.40%)
Jul 12, 2022 183.13 185.37 179.64 180.48 317,636 -2.20(-1.21%)
Jul 11, 2022 181.01 183.44 179.39 182.68 446,197 +1.07(+0.59%)
Jul 08, 2022 181.83 182.91 181.10 181.61 349,580 -0.43(-0.24%)
Jul 07, 2022 182.12 182.99 180.68 182.04 311,928 -0.23(-0.13%)
Jul 06, 2022 181.44 184.02 180.06 182.28 426,818 +2.42(+1.34%)
Jul 05, 2022 178.09 179.88 176.71 179.86 333,537 -0.48(-0.27%)
Jul 01, 2022 175.88 181.04 175.30 180.34 470,765 +4.16(+2.36%)
Jun 30, 2022 176.75 179.30 175.43 176.18 950,984 -2.06(-1.15%)
Jun 29, 2022 176.43 178.72 175.87 178.24 330,491 +1.68(+0.95%)
Jun 28, 2022 178.67 180.95 176.15 176.55 352,044 -2.57(-1.44%)
Jun 27, 2022 179.43 179.81 178.03 179.13 293,618 +0.13(+0.07%)
Jun 24, 2022 175.59 179.37 174.68 179.00 1,450,467 +5.05(+2.90%)
Jun 23, 2022 170.63 173.97 169.41 173.95 375,831 +4.74(+2.80%)
Jun 22, 2022 169.63 170.33 168.08 169.21 507,398 -1.58(-0.92%)
Jun 21, 2022 169.66 171.38 168.81 170.79 373,516 +2.33(+1.38%)
Jun 17, 2022 168.99 169.75 167.06 168.46 879,563 +0.54(+0.32%)
Jun 16, 2022 173.69 173.82 167.55 167.92 556,212 -7.53(-4.29%)
Jun 15, 2022 174.66 177.82 173.63 175.45 653,521 +2.11(+1.22%)
Jun 14, 2022 173.77 174.19 171.74 173.33 410,497 +0.19(+0.11%)
Jun 13, 2022 173.38 175.62 172.36 173.15 501,733 -3.46(-1.96%)
Jun 10, 2022 177.17 178.48 175.75 176.60 403,405 -2.03(-1.13%)
Jun 09, 2022 181.79 182.13 178.51 178.63 302,568 -3.70(-2.03%)
Jun 08, 2022 183.78 183.96 182.19 182.33 262,631 -1.65(-0.90%)
Jun 07, 2022 181.85 184.38 181.53 183.98 269,221 +1.57(+0.86%)
Jun 06, 2022 182.87 185.91 181.99 182.41 240,876 +0.29(+0.16%)
Jun 03, 2022 183.23 183.33 181.30 182.11 267,064 -1.44(-0.78%)
Jun 02, 2022 182.87 183.56 179.89 183.55 434,822 +1.39(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.