Stockscreener 앱 받기
172.44
0.92%
1.32
Jack Henry Associates Inc 주식 (JKHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $172.8 | $170.5 | $2.33 | 66,738.0 | +0.82% |
| 2024-11-20 | $171.4 | $169.6 | $1.84 | 403,711.0 | -0.30% |
| 2024-11-19 | $172.2 | $170.7 | $1.52 | 554,466.0 | -0.25% |
| 2024-11-18 | $173.3 | $171.7 | $1.61 | 427,078.0 | -0.66% |
| 2024-11-15 | $173.4 | $171.4 | $2.07 | 1,681,102.0 | +0.44% |
| 2024-11-14 | $175.6 | $171.8 | $3.74 | 528,780.0 | -1.43% |
| 2024-11-13 | $177.7 | $174.0 | $3.73 | 620,390.0 | -1.22% |
| 2024-11-12 | $177.3 | $175.3 | $2.01 | 506,214.0 | +0.03% |
| 2024-11-11 | $180.5 | $176.2 | $4.25 | 615,500.0 | -1.51% |
| 2024-11-08 | $183.7 | $179.2 | $4.53 | 550,019.0 | -0.11% |
| 2024-11-07 | $181.7 | $178.0 | $3.69 | 705,537.0 | -0.24% |
| 2024-11-06 | $189.6 | $177.6 | $12.00 | 1,428,240.0 | -2.76% |
| 2024-11-05 | $185.8 | $182.8 | $3.04 | 593,826.0 | +0.65% |
| 2024-11-04 | $186.4 | $183.1 | $3.35 | 639,733.0 | +0.69% |
| 2024-11-01 | $183.6 | $180.9 | $2.60 | 427,515.0 | +0.62% |
| 2024-10-31 | $184.0 | $181.5 | $2.47 | 555,976.0 | -0.47% |
| 2024-10-30 | $183.7 | $181.8 | $1.93 | 422,922.0 | +0.07% |
| 2024-10-29 | $183.7 | $182.4 | $1.28 | 288,766.0 | -0.50% |
| 2024-10-28 | $184.5 | $183.1 | $1.43 | 286,274.0 | +0.62% |
| 2024-10-25 | $185.6 | $182.2 | $3.33 | 316,765.0 | -1.16% |
| 2024-10-24 | $185.2 | $183.6 | $1.66 | 421,796.0 | +0.09% |
| 2024-10-23 | $184.7 | $182.8 | $1.89 | 561,355.0 | +0.62% |
| 2024-10-22 | $184.7 | $182.3 | $2.44 | 351,260.0 | -0.91% |
Jack Henry Associates Inc 주식 (JKHY) 연도별 가격 이력
이 심층 분석에서는 Jack Henry Associates Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JKHY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jack Henry Associates Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jack Henry Associates Inc 주식 (JKHY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $189.6 | $169.6 | $20.02 | 9,748,849.0 | -5.18% |
| 2024-10 | $186.9 | $175.0 | $11.93 | 9,408,085.0 | +3.05% |
| 2024-09 | $177.7 | $169.5 | $8.18 | 8,353,978.0 | +2.03% |
| 2024-08 | $174.9 | $160.2 | $14.64 | 10,813,015.0 | +0.90% |
| 2024-07 | $173.0 | $158.6 | $14.41 | 7,042,087.0 | +3.29% |
| 2024-06 | $168.7 | $157.0 | $11.69 | 9,600,293.0 | +0.81% |
| 2024-05 | $172.5 | $160.2 | $12.30 | 9,347,976.0 | +1.22% |
| 2024-04 | $174.3 | $162.2 | $12.02 | 7,312,398.0 | -6.35% |
| 2024-03 | $176.7 | $165.6 | $11.05 | 7,634,391.0 | -0.02% |
| 2024-02 | $178.4 | $160.6 | $17.74 | 9,617,477.0 | +4.79% |
| 2024-01 | $170.6 | $162.4 | $8.28 | 10,109,717.0 | +1.48% |
Jack Henry Associates Inc 주식 (JKHY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $170.3 | $157.7 | $12.55 | 10,459,593.0 | +2.97% |
| 2023-11 | $158.8 | $138.9 | $19.88 | 13,628,225.0 | +12.55% |
| 2023-10 | $151.1 | $136.6 | $14.52 | 10,290,243.0 | -6.72% |
| 2023-09 | $159.7 | $146.3 | $13.42 | 8,498,208.0 | -3.60% |
| 2023-08 | $173.9 | $150.1 | $23.82 | 11,920,738.0 | -6.44% |
| 2023-07 | $174.6 | $162.3 | $12.33 | 10,151,133.0 | +0.14% |
| 2023-06 | $168.2 | $150.3 | $17.91 | 11,538,715.0 | +9.44% |
| 2023-05 | $163.5 | $145.2 | $18.34 | 18,561,501.0 | -6.40% |
| 2023-04 | $163.5 | $146.8 | $16.68 | 14,393,566.0 | +8.37% |
| 2023-03 | $167.3 | $139.3 | $28.02 | 18,730,886.0 | -8.23% |
| 2023-02 | $184.2 | $162.8 | $21.38 | 11,417,545.0 | -8.80% |
| 2023-01 | $183.6 | $173.4 | $10.19 | 7,232,718.0 | +2.58% |
Jack Henry Associates Inc 주식 (JKHY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $192.3 | $173.8 | $18.52 | 9,610,257.0 | -7.28% |
| 2022-11 | $201.7 | $167.5 | $34.19 | 13,498,181.0 | -4.88% |
| 2022-10 | $202.7 | $177.3 | $25.37 | 9,211,420.0 | +9.21% |
| 2022-09 | $201.3 | $181.7 | $19.56 | 8,797,582.0 | -5.17% |
| 2022-08 | $212.6 | $191.0 | $21.64 | 11,881,853.0 | -7.49% |
| 2022-07 | $208.3 | $179.1 | $29.17 | 7,550,718.0 | +15.41% |
| 2022-06 | $190.0 | $170.7 | $19.26 | 9,408,535.0 | -4.31% |
| 2022-05 | $194.2 | $173.7 | $20.45 | 11,759,245.0 | -0.77% |
| 2022-04 | $205.4 | $189.0 | $16.35 | 8,609,661.0 | -3.79% |
| 2022-03 | $199.4 | $172.3 | $27.11 | 14,218,535.0 | +11.45% |
| 2022-02 | $178.3 | $164.5 | $13.85 | 13,536,265.0 | +5.36% |
| 2022-01 | $177.5 | $155.4 | $22.10 | 11,931,543.0 | +0.49% |
0.04%
0.44%
자본화:
|
볼륨(24시간):