Jack Henry & Associates Inc (JKHY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 10/07/2025 |
196.265 |
-0,11%
|
180,63
|
178,00
|
181,20
|
179,56
|
| 09/07/2025 |
287.484 |
-0,31%
|
179,77
|
178,21
|
182,085
|
179,76
|
| 08/07/2025 |
397.494 |
-0,11%
|
181,32
|
179,41
|
182,11
|
180,32
|
| 07/07/2025 |
254.802 |
-0,44%
|
180,60
|
179,81
|
181,71
|
180,52
|
| 04/07/2025 |
201.304 |
1,06%
|
180,19
|
178,50
|
182,0725
|
181,32
|
| 03/07/2025 |
201.284 |
1,06%
|
181,19
|
177,37
|
182,0725
|
181,32
|
| 02/07/2025 |
314.196 |
-1,47%
|
180,04
|
177,35
|
183,305
|
179,42
|
| 01/07/2025 |
462.890 |
1,07%
|
178,77
|
176,9525
|
183,305
|
182,09
|
| 30/06/2025 |
422.373 |
1,04%
|
178,56
|
176,9525
|
180,58
|
180,17
|
| 27/06/2025 |
313.230 |
0,39%
|
178,53
|
177,02
|
179,5207
|
178,32
|
| 26/06/2025 |
365.214 |
-0,26%
|
180,68
|
177,02
|
180,85
|
177,60
|
| 25/06/2025 |
309.182 |
-1,64%
|
181,82
|
177,76
|
183,59
|
178,06
|
| 24/06/2025 |
337.860 |
0,00%
|
178,48
|
177,49
|
182,70
|
181,02
|
| 23/06/2025 |
395.203 |
1,54%
|
178,88
|
176,71
|
181,30
|
181,02
|
| 20/06/2025 |
587.544 |
-1,72%
|
181,30
|
177,41
|
183,22
|
178,28
|
| 19/06/2025 |
539.255 |
0,59%
|
180,46
|
179,77
|
181,93
|
181,39
|
| 18/06/2025 |
516.011 |
0,59%
|
179,86
|
178,61
|
181,93
|
181,39
|
| 17/06/2025 |
382.278 |
-0,17%
|
179,19
|
178,61
|
181,20
|
180,33
|
| 16/06/2025 |
422.719 |
0,86%
|
179,60
|
179,10
|
181,28
|
180,64
|
| 13/06/2025 |
358.128 |
-0,60%
|
179,96
|
178,14
|
180,42
|
179,10
|
| 12/06/2025 |
267.377 |
0,21%
|
179,70
|
178,42
|
180,61
|
180,18
|
| 11/06/2025 |
289.495 |
0,16%
|
179,66
|
177,36
|
180,7053
|
179,795
|
| 10/06/2025 |
373.067 |
-0,25%
|
181,48
|
177,36
|
181,48
|
179,51
|
| 09/06/2025 |
311.691 |
-1,03%
|
181,30
|
177,70
|
181,61
|
179,96
|
| 06/06/2025 |
215.504 |
0,46%
|
182,00
|
180,40
|
183,34
|
181,84
|
| 05/06/2025 |
340.006 |
-0,28%
|
180,83
|
180,15
|
183,40
|
181,01
|
| 04/06/2025 |
409.509 |
0,72%
|
179,40
|
177,875
|
182,82
|
181,51
|
| 03/06/2025 |
349.567 |
-0,09%
|
179,99
|
177,875
|
180,64
|
180,21
|
| 02/06/2025 |
340.685 |
-0,44%
|
180,07
|
177,96
|
181,13
|
180,37
|
| 30/05/2025 |
294.707 |
0,58%
|
181,07
|
177,90
|
181,36
|
181,17
|
| 29/05/2025 |
701.495 |
-0,79%
|
184,50
|
177,90
|
185,185
|
180,08
|
| 28/05/2025 |
448.320 |
-1,35%
|
182,97
|
181,52
|
185,3375
|
181,52
|
| 27/05/2025 |
651.817 |
1,42%
|
182,39
|
181,965
|
184,59
|
184,59
|
| 23/05/2025 |
428.159 |
0,09%
|
182,77
|
179,02
|
183,05
|
182,00
|
| 22/05/2025 |
454.263 |
-0,62%
|
184,91
|
180,9157
|
186,47
|
181,84
|
| 21/05/2025 |
541.803 |
-1,63%
|
184,44
|
182,71
|
186,54
|
182,98
|
| 20/05/2025 |
607.669 |
0,94%
|
182,19
|
181,69
|
186,15
|
186,02
|
| 19/05/2025 |
407.437 |
0,89%
|
181,00
|
180,90
|
184,88
|
184,29
|
| 16/05/2025 |
528.787 |
1,13%
|
178,23
|
177,28
|
182,77
|
182,67
|
| 15/05/2025 |
572.176 |
1,53%
|
178,34
|
176,405
|
180,78
|
180,63
|
| 14/05/2025 |
460.819 |
-0,24%
|
181,71
|
176,1301
|
182,075
|
177,91
|
| 13/05/2025 |
482.659 |
-1,83%
|
181,60
|
178,07
|
182,35
|
178,34
|
| 12/05/2025 |
517.265 |
0,39%
|
184,30
|
179,70
|
184,30
|
181,66
|
| 09/05/2025 |
495.241 |
0,86%
|
173,04
|
172,245
|
181,58
|
180,96
|
| 08/05/2025 |
890.269 |
4,53%
|
164,175
|
164,175
|
179,42
|
179,42
|
| 07/05/2025 |
1.378.758 |
-0,22%
|
171,355
|
164,04
|
173,18
|
171,65
|
| 06/05/2025 |
720.985 |
-0,15%
|
173,48
|
169,305
|
173,71
|
172,02
|
| 05/05/2025 |
463.067 |
-1,08%
|
173,90
|
171,93
|
175,02
|
172,27
|
| 02/05/2025 |
501.772 |
0,15%
|
173,16
|
171,64
|
177,67
|
174,15
|
| 01/05/2025 |
674.067 |
0,27%
|
172,89
|
168,705
|
174,90
|
173,89
|
| 30/04/2025 |
549.660 |
-0,04%
|
170,08
|
168,705
|
174,12
|
173,43
|
| 29/04/2025 |
501.728 |
2,04%
|
171,01
|
169,385
|
173,51
|
173,51
|
| 28/04/2025 |
427.957 |
-0,52%
|
170,30
|
169,57
|
172,48
|
170,05
|
| 25/04/2025 |
335.792 |
-0,93%
|
172,74
|
169,50
|
173,625
|
170,93
|
| 24/04/2025 |
386.275 |
-0,39%
|
173,00
|
171,11
|
175,19
|
172,54
|
| 23/04/2025 |
340.187 |
0,31%
|
170,05
|
168,45
|
179,07
|
173,21
|
| 22/04/2025 |
418.102 |
2,35%
|
171,83
|
167,22
|
172,92
|
172,68
|
| 21/04/2025 |
434.962 |
-1,81%
|
171,40
|
167,22
|
172,655
|
168,72
|
| 17/04/2025 |
335.657 |
-0,03%
|
174,31
|
170,35
|
174,85
|
171,83
|
| 16/04/2025 |
350.077 |
-1,19%
|
174,66
|
170,81
|
175,485
|
171,88
|
| 15/04/2025 |
327.059 |
0,06%
|
173,10
|
172,8401
|
175,485
|
173,95
|
| 14/04/2025 |
381.933 |
0,63%
|
170,88
|
172,8401
|
175,79
|
173,85
|
| 11/04/2025 |
344.180 |
1,55%
|
170,88
|
165,68
|
174,0475
|
172,77
|
| 10/04/2025 |
587.646 |
-0,33%
|
169,79
|
167,07
|
172,75
|
170,14
|
| 09/04/2025 |
595.999 |
4,32%
|
162,92
|
161,18
|
171,5917
|
170,71
|
| 08/04/2025 |
403.344 |
-3,65%
|
170,85
|
162,01
|
170,96
|
163,54
|
| 07/04/2025 |
837.578 |
-1,89%
|
169,83
|
163,64
|
174,60
|
169,36
|
| 04/04/2025 |
666.921 |
-6,49%
|
183,61
|
172,36
|
185,94
|
172,62
|
| 03/04/2025 |
400.929 |
0,27%
|
184,08
|
183,215
|
189,21
|
184,60
|
| 02/04/2025 |
434.801 |
0,05%
|
185,00
|
182,19
|
185,01
|
184,11
|
| 01/04/2025 |
608.145 |
0,78%
|
182,26
|
180,69
|
184,92
|
184,02
|
| 31/03/2025 |
615.975 |
2,25%
|
180,29
|
178,22
|
183,605
|
182,60
|
| 28/03/2025 |
265.976 |
-0,41%
|
180,29
|
177,90
|
180,895
|
178,59
|
| 27/03/2025 |
203.660 |
-0,04%
|
179,73
|
179,12
|
181,07
|
179,32
|
| 26/03/2025 |
404.741 |
2,64%
|
175,21
|
174,84
|
179,74
|
179,39
|
| 25/03/2025 |
433.685 |
1,13%
|
173,14
|
171,61
|
175,09
|
174,78
|
| 24/03/2025 |
436.496 |
-0,13%
|
174,94
|
172,46
|
175,88
|
172,82
|
| 21/03/2025 |
403.855 |
-1,28%
|
174,94
|
171,41
|
175,495
|
173,05
|
| 20/03/2025 |
371.236 |
-1,06%
|
176,81
|
174,02
|
176,81
|
175,30
|
| 19/03/2025 |
334.264 |
0,27%
|
176,68
|
175,81
|
178,35
|
177,17
|
| 18/03/2025 |
335.932 |
-0,31%
|
176,68
|
175,62
|
177,7044
|
176,70
|
| 17/03/2025 |
484.351 |
0,77%
|
175,27
|
174,8279
|
178,18
|
177,19
|
| 14/03/2025 |
391.354 |
0,28%
|
175,80
|
174,51
|
177,49
|
175,83
|
| 13/03/2025 |
452.530 |
1,26%
|
173,28
|
173,28
|
177,635
|
175,32
|
| 12/03/2025 |
815.514 |
-2,01%
|
176,50
|
171,83
|
176,684
|
173,14
|
| 11/03/2025 |
1.137.211 |
-7,08%
|
189,82
|
176,68
|
190,085
|
176,69
|
| 10/03/2025 |
706.779 |
-0,60%
|
190,47
|
188,67
|
196,00
|
190,15
|
| 07/03/2025 |
961.129 |
4,23%
|
183,70
|
183,35
|
193,02
|
191,28
|
| 05/03/2025 |
537.315 |
0,35%
|
178,00
|
175,34
|
183,51
|
183,51
|
| 04/03/2025 |
796.662 |
-0,55%
|
178,00
|
176,90
|
183,31
|
177,02
|
| 03/03/2025 |
636.663 |
2,54%
|
173,59
|
173,59
|
178,06
|
178,00
|
| 28/02/2025 |
412.226 |
1,00%
|
171,09
|
171,02
|
174,28
|
173,59
|
| 27/02/2025 |
268.691 |
0,06%
|
171,09
|
171,09
|
172,86
|
171,87
|
| 26/02/2025 |
402.960 |
-1,32%
|
174,00
|
171,59
|
174,085
|
171,76
|
| 25/02/2025 |
378.933 |
0,83%
|
171,32
|
172,74
|
176,35
|
174,05
|
| 24/02/2025 |
341.552 |
0,87%
|
168,75
|
172,33
|
174,99
|
172,61
|
| 21/02/2025 |
503.488 |
1,44%
|
166,81
|
168,50
|
171,99
|
171,13
|
| 20/02/2025 |
272.247 |
0,80%
|
167,68
|
166,265
|
168,8899
|
168,70
|
| 19/02/2025 |
385.043 |
-0,26%
|
167,68
|
164,205
|
167,92
|
167,36
|
| 18/02/2025 |
608.101 |
0,80%
|
170,17
|
165,47
|
168,70
|
167,80
|
