Jack Henry & Associates Inc. (JKHY)     Sec: Technology Ind: Business Software & Services
Peak: -10.76%   12m: -5.77%   6m: 0.47%   ytd: 14.56%   div: 1.09%   beta: 0.797   alpha: 0.124   s: 2.425 (97.65)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-16142.95143.7142.95141.1300337,0920.7970.1242.425
2019-10-15142.6142.63143.69141.300835,0000.7980.1182.42
2019-10-14141.56141.98142.62140.7400221,9880.7990.1262.467
2019-10-11143.69142.1144.28142.0600426,7570.8020.122.47
2019-10-10142.3142.75143.41141.9700274,7000.8050.1232.444
2019-10-09142.82142.34143.83142.1300362,7370.8060.1192.381
2019-10-08144.06142.28144.07142.1700194,3030.8070.1242.312
2019-10-07145.88144.81145.97143.900507,5730.8050.1252.395
2019-10-04145.15145.94146.11144.7900377,2270.8060.1212.383
2019-10-03144.1144.5145.45143.200255,2270.8070.1222.352
2019-10-02145.16144.55145.16143.1400371,5010.8070.1212.374
2019-10-01146.39146.26147.2114500361,5050.8080.1182.419
2019-09-30144.12145.97146.21143.4800667,9000.8110.1132.403
2019-09-27147.64143.72147.64142.8200319,6000.810.1072.345
2019-09-26146.64146.74147.16145.3100481,2000.8080.1122.424
2019-09-25146.47146.75147.03145.0200272,0000.8080.1112.426
2019-09-24146.12146.83148.6145.7800325,5000.810.1152.368
2019-09-23147.29145.36147.99145.2200265,5000.8130.1092.372
2019-09-20148.36147.69149.42147.1800468,2000.8130.1162.392
2019-09-19148.2147.86148.49147.1200305,0000.8130.1182.353
2019-09-18146.74147.53147.69145.5100572,3000.8140.1152.335
2019-09-17145.98147.22147.32145.4200310,9000.8130.1142.341
2019-09-16144.75146.11146.38144.500204,3000.8130.1092.311
2019-09-13146.09145.21147.09144.9400246,0000.8160.1022.307
2019-09-12146.05146.38147.37144.7100293,7000.8170.1072.311
2019-09-11142.24145.02145.3314200367,7000.8180.1022.276
2019-09-10147.47142.66147.54141.9500484,2000.8170.0972.228
2019-09-09148.53147.51148.7146.5900279,0000.8170.112.334
2019-09-06147.94147.74148.85147.680.40307,5000.8170.1092.334
2019-09-05147.42148.11148.56146.5400368,6000.8170.1132.338
2019-09-04144.99145.44145.56143.8900315,1000.8150.1142.292
2019-09-03144.01144.18144.93142.900418,2000.8150.1132.269
2019-08-30145.59144.57145.76143.9400407,1000.8160.1132.283
2019-08-29143.61144.61144.86142.9200271,9000.8150.1112.298
2019-08-28141.84142.21142.64140.3400393,5000.8140.1072.258
2019-08-27141.01142.22142.55140.3700540,7000.8140.112.255
2019-08-26139.44139.99140.07138.0300358,5000.8170.1012.211
2019-08-23141.85138.48143.55138.0200357,9000.8160.1012.19
2019-08-22142.31142.54143.38141.3400334,0000.8120.1082.287
2019-08-21142.68141.98145.47140.3300779,5000.8120.1092.261
2019-08-20141.01140.39142.23139.7700680,2000.8110.1122.244
2019-08-19143.17141.15143.6140.5300590,5000.8110.12.249
2019-08-16142.61141.54143.62141.4400623,6000.8140.1042.263
2019-08-15138.28141.56143.18138.0100724,7000.8180.1092.306
2019-08-14137.83137.81138.81137.1300383,8000.8170.0982.217
2019-08-13137.85139.83140.37137.600234,0000.8220.0922.222
2019-08-12139.54137.95140.32137.5800202,6000.8210.0952.185
2019-08-09140.17140.24140.85138.7900221,8000.8190.0992.221
2019-08-08137.01140.44140.6134.6500297,1000.820.0942.227
2019-08-07133.79136.71137.62133.3900403,8000.8150.092.191
2019-08-06134.17135.5135.65133.7600381,1000.8150.0882.118
2019-08-05136.69133.44137.42132.9300607,9000.8140.0822.074
2019-08-02139.92138.4139.92137.1100264,6000.8060.0872.138
2019-08-01139.44140.09141.06135.7600354,1000.8050.092.193
2019-07-31138.81139.32140.39138.4700520,8000.8080.0852.179
2019-07-30140.33138.75140.54135.6400344,2000.8110.0782.109
2019-07-29139.74140.63140.73139.1500301,2000.810.0832.169
2019-07-26138.4139.88140.37138.400368,8000.810.0842.135
2019-07-25136.12137.63137.76135.6500406,0000.8080.0832.088
2019-07-24137.94136.12139.02135.0800560,5000.810.0792.036
2019-07-23139.39138.48139.46137.6300329,3000.8120.0852.085
2019-07-22141.38138.47141.69138.1600419,4000.8130.0872.084
2019-07-19142.56141.22143.98141.1700442,5000.8140.0972.152
2019-07-18140.42142.22142.67139.300401,2000.8140.0962.153
2019-07-17140.41140.67141.12139.7900216,1000.8130.0922.158
2019-07-16140.5140.08140.59139.4600261,5000.8140.0852.142
2019-07-15139.52140.12140.62139.2200322,0000.8140.0852.143
2019-07-12139.06139.53139.91139.0200397,8000.8130.0812.12
2019-07-11137.47138.52138.63137.2900332,4000.8130.0812.103
2019-07-10136.64137.03137.13136.1400370,5000.8120.0772.095
2019-07-09135.57136.31136.38134.9400281,4000.8120.0742.061
2019-07-08136.11135.75136.92135.300417,3000.8110.0722.034
2019-07-05136.51136.78137.39135.1200239,0000.810.0762.044
2019-07-03135.77137.24137.25135.0100205,4000.810.0762.052
2019-07-02136.35135.57136.45134.4800469,6000.8120.0772.04
2019-07-01136.22136.05136.92134.9500376,3000.8110.0792.039
2019-06-28134.64133.56135.54133.2100887,9000.8150.082.015
2019-06-27134.68134.18135.08134.0100480,4000.8160.0832.025
2019-06-26136.08134.05137.03134.0200391,9000.8040.0912.048
2019-06-25136.46135.28136.51135.2300226,2000.8040.0952.059
2019-06-24137.3136.54137.33136.2800358,7000.8040.0962.088
2019-06-21138.37136.97138.45136.5700411,7000.8040.0952.073
2019-06-20138.27138.25139.56137.5400324,4000.8040.1022.117
2019-06-19137.51137.82137.98136.2200423,7000.8060.0982.099
2019-06-18138.17136.97138.17135.9400453,7000.8060.0952.073
2019-06-17138.01136.72138.86136.5700203,2000.8070.0942.068
2019-06-14137.48137.44138.11137.0700200,0000.8070.1012.102
2019-06-13138.74137.6138.97136.9200405,2000.8070.12.1
2019-06-12136.55138.22138.52135.7600288,9000.810.12.126
2019-06-11137.11136.42137.56135.3500214,0000.810.0962.076
2019-06-10135.86136.55136.96135.6100210,2000.810.0972.074
2019-06-07133.7135.03135.69133.700258,6000.810.0942.049
2019-06-06132.99133.02133.28132.300250,3000.8080.0912.038
2019-06-05133.18133.24134.22132.0200346,0000.8090.0922.049
2019-06-04131.63132.31132.34129.8600284,7000.8090.0942.048
2019-06-03131.1130.35131.25129.4700444,0000.8110.0942.015
2019-05-31131.15130.87132.09130.1200376,9000.810.0962.006
2019-05-30131.23131.86132.18130.4100256,4000.8120.0972.034
2019-05-29130.5131.09131.21128.8700375,5000.8120.0952.005
2019-05-28132.64130.61133.59130.5100525,7000.8110.0882.013
2019-05-24133.05132.13134.29131.5600348,7000.8130.0942.04
2019-05-23134.23131.92135.31131.5300403,7000.8140.0922.036
2019-05-22135.87135.28136.87134.90.40363,1000.8090.0982.112
2019-05-21135.54135.92136.8135.4800407,2000.810.0962.136
2019-05-20134.05134.92135.63133.5100368,0000.810.0952.134
2019-05-17134.27134.99135.9413400404,4000.8110.0912.112
2019-05-16134.44135.34136.18134.3500407,8000.8120.0922.15
2019-05-15133.65134.07135.01133.6500438,8000.8120.0912.138
2019-05-14133134.45135.32132.7800555,6000.8130.0972.129
2019-05-13132.31132.2133.77131.7200595,4000.8130.0912.048
2019-05-10132.56134.01134.23131.1200289,4000.8150.0882.068
2019-05-09132.62133.16133.53131.1800418,7000.8150.0882.093
2019-05-08134.03133.66134.57133.0600432,8000.8150.0922.096
2019-05-07136.21134.25136.82133.6600652,8000.8150.0922.112
2019-05-06135.26137.16137.33135.2600292,7000.8090.1062.175
2019-05-03138.71136.81138.71135.9800568,6000.810.1012.195
2019-05-02139.54138.03140.87137.6100764,3000.8150.1112.225
2019-05-01144.58139.9145.62138.44001,204,5000.8150.1132.296
2019-04-30148.16148.22149.94147.400470,6000.8050.1372.462
2019-04-29147.41147.79147.96146.8200344,9000.8050.1352.491
2019-04-26146.5147.31147.31146.0700302,2000.8050.1362.478
2019-04-25146.04146.47146.67145.1500271,1000.8050.1352.476
2019-04-24145.94146.02146.75145.4200437,8000.8050.1332.446
2019-04-23144.07145.55145.73143.5100437,1000.8070.1272.438
2019-04-22142.21143.69143.81141.600213,0000.8060.1232.396
2019-04-18142.97142.69142.97141.9100266,2000.8060.1242.375
2019-04-17143.38143.02143.39142.7200305,7000.8050.1242.374
2019-04-16143.49143.03143.59142.6100321,0000.8050.1242.382
2019-04-15143.29143.25144.18142.7300476,4000.8050.1242.426
2019-04-12142.76143.31143.36142.1900431,2000.8050.1232.47
2019-04-11141.81142.33142.41141.0800331,7000.8020.1172.456
2019-04-10140.48141.26141.81140.2500318,6000.8020.1112.402
2019-04-09139.8140.41140.94139.800264,5000.8020.1072.307
2019-04-08140.93140.58140.93139.6200276,1000.8020.1062.332
2019-04-05141.2141.15141.92140.700310,5000.8020.1092.371
2019-04-04141.93140.95142.45140.4800398,0000.8030.112.326
2019-04-03141.4141.79142.37140.7100495,0000.8040.1092.305
2019-04-02139.52140.98141.21138.5800495,6000.8040.1082.297
2019-04-01138.56139.55139.66137.8700349,6000.8050.0982.251
2019-03-29138.41137.96138.46137.3100367,0000.8050.1032.259
2019-03-28137.33137.39137.84136.8300348,8000.8070.1072.281
2019-03-27136.49136.84137.23135.5600260,6000.8070.1072.271
2019-03-26135.35136.39136.63135.1200338,2000.8080.1042.276
2019-03-25134.51134.42134.95134.0500340,7000.8060.1032.203
2019-03-22136.86135.01137.06134.9300333,6000.8060.1052.202
2019-03-21133.85137.1137.33133.500464,3000.8060.1052.21
2019-03-20135.84134.3136.04133.7200388,8000.8030.0992.161
2019-03-19138.05136.21138.05135.9800427,2000.8020.1062.196
2019-03-18137.21137.35138.27136.2800714,3000.8030.1122.184
2019-03-15135.24136.47136.79135.0500727,1000.8030.1112.179
2019-03-14135.02135.08136.14134.0500536,7000.8020.1082.172
2019-03-13134.24134.94135.65133.5800613,9000.7990.1042.17
2019-03-12133.08133.56133.78132.6300334,6000.7980.1022.096
2019-03-11130.66132.71132.74130.6300357,7000.7970.0992.09
2019-03-08129.34130.59130.66128.9700361,0000.7970.0962.024
2019-03-07130.7130.26131.06129.5600440,9000.7970.0932.031
2019-03-06132.29131.08132.62131.0600308,8000.7970.0922.041
2019-03-05132.59132.25132.93131.9700348,0000.7960.0932.048
2019-03-04133.45132.23133.6131.0500447,8000.7950.0882.032
2019-03-01132.97133.01133.12132.0100412,2000.7880.0862.074
2019-02-28131.82131.89132.83131.560.40553,7000.7890.0842.03
2019-02-27131.18131.7131.88130.8900366,6000.7890.0771.996
2019-02-26131.3131.75132.41130.5200425,6000.7890.0762.013
2019-02-25132.36131.16132.36130.800391,7000.7890.0742
2019-02-22131.1131.42131.5130.4200649,0000.7890.0761.997
2019-02-21131.48130.5131.53130.1400474,3000.790.0771.998
2019-02-20132.36131.69132.36130.8200547,6000.7890.0842.029
2019-02-19132.53131.7132.85131.6400666,1000.7860.0962.036
2019-02-15132.06132.64132.94131.64001,596,8000.7780.0912.054
2019-02-14132.34131.23133.54131.1600510,3000.780.0932.041
2019-02-13132.31132.38133.16132.0900464,2000.7850.1012.062
2019-02-12130.91131.57132.47130.5300745,9000.7830.1022.056
2019-02-11132.07130.3132.59130.1700659,3000.7830.1062.051
2019-02-08130.05131.53131.53129.800478,6000.7830.112.097
2019-02-07130.31130.65131.6129.8600573,8000.7880.1012.088
2019-02-06127.98130.91132.82124.92001,175,9000.7890.0982.147
2019-02-05135.1134.62135.55134.1600678,6000.7870.1082.237
2019-02-04134.17134.44134.67132.1300465,7000.7860.1032.229
2019-02-01132.39133.86133.96131.4700623,5000.7840.1062.263
2019-01-31131.69132.4132.68130.5100852,3000.7840.1032.139
2019-01-30130.45131.91132.18129.500413,9000.7940.1112.088
2019-01-29131.46130.01131.78128.7200555,5000.7930.1092.097
2019-01-28130.4131.24131.31129.8200281,4000.7910.1162.078
2019-01-25131.06131.31131.57130.0800308,5000.7910.1132.115
2019-01-24129.24130.02130.15129.0900274,0000.790.1112.014
2019-01-23128.95129.17130.06128.5200409,3000.7930.1121.923
2019-01-22129.62128.42129.75127.6700622,8000.7940.1161.901
2019-01-18129.07129.74129.88127.7700627,6000.7930.1171.95
2019-01-17128.63128.39129.8128.1700409,5000.7940.1221.94
2019-01-16127.65128.93129.13126.6200551,8000.8020.1181.92
2019-01-15125.93127.69127.98125.5500369,5000.8030.1171.891
2019-01-14124.74125.35125.89124.3600446,6000.8050.1091.846
2019-01-11124.43125.64125.76124.3300345,6000.8070.1111.876
2019-01-10124.42125.04125.49124.0100514,1000.8070.1111.808
2019-01-09125.42125.25125.72124.1900538,6000.8070.1141.811
2019-01-08123.47124.84124.98121.8600526,1000.8030.1171.801
2019-01-07123.2122.75123.97121.9500465,9000.7990.1171.783
2019-01-04121.62122.97123.69121.0500425,3000.80.1251.797
2019-01-03122.21120.19122.93119.9500383,6000.8060.1221.738
2019-01-02123.48123.12125.21122.3900644,4000.8040.1221.828
2018-12-31125.35125.43125.59123.8200396,9000.8040.1311.828
2018-12-28125.88124.2126.13122.9300421,6000.8040.1311.815
2018-12-27122.72125.18125.3121.1300461,2000.8040.1351.846
2018-12-26120.96124.28124.34119.1700378,7000.8040.1371.825
2018-12-24122.03120.03122.68119.9600326,4000.8070.1341.732
2018-12-21125.11122.49127.35122.08001,084,5000.8070.1331.797
2018-12-20125.91124.93126.66123.2200758,3000.8040.1321.843
2018-12-19127.61126.12129.91124.8700585,0000.7980.1391.856
2018-12-18128.13127.29129.52126.4700442,1000.7970.141.866
2018-12-17129.7127.64130.3912700463,8000.7920.1351.873
2018-12-14131.91130.24132.57129.9700478,6000.7890.1361.946
2018-12-13134.15132.57134.15131.8400415,1000.7880.1392.028
2018-12-12135.06133.58135.94133.4800413,1000.7850.1452.067
2018-12-11135.15133.3136.79132.5200436,0000.7850.1462.062
2018-12-10132.69133.61134.83131.300452,4000.7850.1462.035
2018-12-07134.13132.6135.95131.5800600,6000.7860.1421.998
2018-12-06134.04134.78134.9132.5900780,0000.7860.1432.034
2018-12-04139.49135.98140.35135.6200607,3000.7790.1422.089
2018-12-03140.29140.08140.85137.8500779,5000.7730.1482.162
2018-11-30136.98138.5138.64136.830.370927,5000.7720.1482.129
2018-11-29138.79137.57139.17136.5300864,8000.770.1452.114
2018-11-28135.3139.17139.21135.0200674,8000.7690.1542.141
2018-11-27134.86134.49135.71133.5600706,5000.760.1492.048
2018-11-26135.46135.57136.05134.4800573,6000.7610.1532.067
2018-11-23134.14134.23135.14133.7400210,5000.7620.1522.057
2018-11-21133.78134.66135.77133.3300405,5000.7620.152.051
2018-11-20132.52133.29134.21131.2100814,8000.7620.1462.032
2018-11-19137.06133.75137.06133.1900632,9000.7660.142.04
2018-11-16136.46137.37137.92134.8100512,5000.760.1462.098
2018-11-15134.03137.09137.12133.100704,0000.7590.1472.095
2018-11-14138.43134.17138.92134.01001,123,6000.760.1462.058
2018-11-13140.7137.15141.58136.44001,265,2000.7560.1542.114
2018-11-12140.16139.72140.99138.120019,373,6000.7550.1622.169
2018-11-09140.78139.91141.28138.89001,417,6000.7610.1552.18
2018-11-08141.1141.49143.07140.41002,016,8000.760.1562.212
2018-11-07148.31145148.31143.3600887,8000.7550.1722.3
2018-11-06148149.05149.81147.8100465,1000.7750.1922.345
2018-11-05147.54148.04148.98146.5600365,8000.7750.1892.373
2018-11-02148.31147.53149.51146.600498,1000.7750.1922.338
2018-11-01148.59147.94150.7146.4800511,7000.7750.1892.359
2018-10-31147.81148.15150.7145.6200740,6000.7750.192.355
2018-10-30144.43146.18147.47142.9300631,8000.7740.1872.316
2018-10-29149.6144.44149.74142.6900740,1000.7740.1882.262
2018-10-26146.03147.28148.45144.3600500,5000.7770.2022.32
2018-10-25148.34148.74149.73146.900598,8000.7780.1962.334
2018-10-24149.41147.18150.34147.1800739,4000.780.1992.309
2018-10-23149.45150.1151.2147.5100425,1000.7840.22.378
2018-10-22152.06152.19153.78150.3600317,6000.7860.212.396
2018-10-19152.32151.23153.14150.4100357,8000.7880.2042.386
2018-10-18153.21151.22153.57150.400362,7000.7880.2032.402
2018-10-17152.55153.08153.34151.5400464,4000.7880.2082.443
2018-10-16149.47152.5152.69148.5800302,6000.7870.2052.456
2018-10-15147.89148.09149.49146.6500394,4000.7790.1982.422
2018-10-12148.14148.39150.64146.0300500,2000.780.1952.39
2018-10-11148.31145.66149.79145.500658,2000.7780.192.365
2018-10-10154.51148.35155.19148.1300606,3000.7770.1932.419
2018-10-09152.82154.82156.01151.9600436,0000.7630.2062.619
2018-10-08156.42152.59157.3148.9400623,2000.7650.2022.576
2018-10-05156.23156.88157.49155.7700409,0000.7640.2152.625
2018-10-04156.78156.03157.7154.8500486,1000.7660.2112.574
2018-10-03157.86157.27158.91156.9400342,5000.7660.2142.623
2018-10-02157.43157.33158.04156.2400355,2000.7680.2182.62
2018-10-01159.16157.25160.26156.9300472,2000.7680.2172.615
2018-09-28157.13158.28159.3157.1300418,6000.7670.2212.653
2018-09-27157.05157.4158.57155.5300313,6000.7670.2212.652
2018-09-26158.3156.47159.14156.1300523,0000.7680.2172.63
2018-09-25157.11157.96160.31157.0900754,2000.7670.2222.689
2018-09-24157.54157.72158.06156.5400706,1000.7670.2212.677
2018-09-21157.96157.42159.22157.100930,6000.7670.2212.677
2018-09-20157.91158.48158.5156.9200566,2000.7660.2252.674
2018-09-19159.14157.64159.42157.300638,4000.7670.2272.669
2018-09-18158.2159.43159.59157.2200341,0000.7650.2342.698
2018-09-17161.04158.14161.84158.100678,5000.7650.2322.671
2018-09-14160.1161.03161.67160.100614,5000.7630.2392.742
2018-09-13159.86160161.02159.200357,1000.7640.2392.746
2018-09-12158.26159.72159.96157.2200370,4000.7650.2382.746
2018-09-11157.82158.71159157.2300323,2000.7660.242.717
2018-09-10158.27158160.45157.50.370438,2000.7660.242.709
2018-09-07156.96157.84158.79156.9400453,2000.7660.242.726
2018-09-06156.17157.41157.71155.6200454,0000.7710.2432.742
2018-09-05157.53155.84157.61155.3100496,6000.7740.2352.734
2018-09-04156.55157.13157.45155.300382,2000.7730.2412.782
2018-08-31155.76156.3156.4154.8600497,8000.7770.2432.812
2018-08-30155.28156.02156.5615500394,7000.7850.2342.804
2018-08-29154.89155.5156.43154.8900724,8000.7870.2282.785
2018-08-28155.52154.89157.3154.1600688,0000.7870.2342.801
2018-08-27156.85155.08157.83154.4600773,1000.770.2242.825
2018-08-24154.83156.33157.23154.5100479,8000.7820.2362.802
2018-08-23153.33154.48157.26153.3300937,3000.7790.2362.784
2018-08-22145.81153.19153.68143.27001,222,9000.7830.2282.766
2018-08-21142.17142.15143.56141.1700834,1000.7860.1932.604
2018-08-20141.63142.54142.65140.9800372,4000.7860.1942.589
2018-08-17140.46141.3141.65139.9800255,2000.7850.1912.572
2018-08-16141.56140.57141.81140.2800277,8000.7850.1912.55
2018-08-15140.92140.96141.02139.3700232,8000.7870.1952.545
2018-08-14139.75141.13141.72139.3500378,3000.7870.1922.5
2018-08-13139.37139.75141.24138.100265,2000.7860.1932.521
2018-08-10138.73138.82140.36138.7300213,1000.7870.1922.511
2018-08-09138.86139.1139.7138.5200314,1000.7890.1882.558


Copyright (c) 2005 - 2019 by Lukasz Tomicki