JKHY Monthly Statistics
JKHY monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Henry (Jack) & Associates (JKHY) company overview
Jack Henry is a leading provider of core processing and complementary services, including electronic funds transfer, payment processing, and loan processing, for US banks and credit unions, with a focus on small and midsize banks. Jack Henry serves almost 1,000 banks and over 700 credit unions.
| Period | Return % |
|---|---|
| 2000-01 | 6.47 |
| 2000-02 | 22.08 |
| 2000-03 | 5.55 |
| 2000-04 | 7.1 |
| 2000-05 | 10.08 |
| 2000-06 | 15.27 |
| 2000-07 | -10.45 |
| 2000-08 | -1.11 |
| 2000-09 | -2.25 |
| 2000-10 | 26.79 |
| 2000-11 | -2.51 |
| 2000-12 | 15.85 |
| 2001-01 | -26.56 |
| 2001-02 | 0.13 |
| 2001-03 | 3.72 |
| 2001-04 | 19 |
| 2001-05 | 3.41 |
| 2001-06 | 6.35 |
| 2001-07 | -8.81 |
| 2001-08 | -9.44 |
| 2001-09 | -11.37 |
| 2001-10 | 8.68 |
| 2001-11 | -3.12 |
| 2001-12 | -8.58 |
| 2002-01 | -0.27 |
| 2002-02 | -0.37 |
| 2002-03 | 2.21 |
| 2002-04 | 4.96 |
| 2002-05 | -15.21 |
| 2002-06 | -15.45 |
| 2002-07 | -14.5 |
| 2002-08 | 14.37 |
| 2002-09 | -23.84 |
| 2002-10 | -17.38 |
| 2002-11 | 26.39 |
| 2002-12 | -7.24 |
| 2003-01 | 2.49 |
| 2003-02 | -6.81 |
| 2003-03 | -7.91 |
| 2003-04 | 22.76 |
| 2003-05 | 16.23 |
| 2003-06 | 17.74 |
| 2003-07 | 4.78 |
| 2003-08 | 0.21 |
| 2003-09 | -6.91 |
| 2003-10 | 14.03 |
| 2003-11 | 4.49 |
| 2003-12 | -0.68 |
| 2004-01 | -11.27 |
| 2004-02 | 1.59 |
| 2004-03 | 3.13 |
| 2004-04 | -4.34 |
| 2004-05 | 5.85 |
| 2004-06 | 3.77 |
| 2004-07 | -4.23 |
| 2004-08 | -5.92 |
| 2004-09 | 3.64 |
| 2004-10 | -0.69 |
| 2004-11 | 3.43 |
| 2004-12 | 3.27 |
| 2005-01 | 4.42 |
| 2005-02 | -4.52 |
| 2005-03 | -9.37 |
| 2005-04 | -4.45 |
| 2005-05 | 2.91 |
| 2005-06 | 3.5 |
| 2005-07 | 5.19 |
| 2005-08 | 1.56 |
| 2005-09 | -0.82 |
| 2005-10 | -7.32 |
| 2005-11 | 6.45 |
| 2005-12 | -0.26 |
| 2006-01 | 7.23 |
| 2006-02 | 7.52 |
| 2006-03 | 3.91 |
| 2006-04 | -1.84 |
| 2006-05 | -16.44 |
| 2006-06 | 4.8 |
| 2006-07 | -3.97 |
| 2006-08 | 1.48 |
| 2006-09 | 13.73 |
| 2006-10 | 0 |
| 2006-11 | 0.41 |
| 2006-12 | -2.19 |
| 2007-01 | -0.28 |
| 2007-02 | 9.93 |
| 2007-03 | 2.51 |
| 2007-04 | -1.25 |
| 2007-05 | 11.37 |
| 2007-06 | -2.65 |
| 2007-07 | -6.72 |
| 2007-08 | 9.24 |
| 2007-09 | -1.45 |
| 2007-10 | 12.99 |
| 2007-11 | -8.42 |
| 2007-12 | -9.04 |
| 2008-01 | 0.99 |
| 2008-02 | -4.27 |
| 2008-03 | 4.84 |
| 2008-04 | 6.53 |
| 2008-05 | -9.44 |
| 2008-06 | -9.08 |
| 2008-07 | -0.23 |
| 2008-08 | -7.23 |
| 2008-09 | 1.5 |
| 2008-10 | -6.49 |
| 2008-11 | -3.16 |
| 2008-12 | 5.43 |
| 2009-01 | -8.29 |
| 2009-02 | -10.51 |
| 2009-03 | 2.45 |
| 2009-04 | 10.42 |
| 2009-05 | 1.94 |
| 2009-06 | 12.96 |
| 2009-07 | 3.47 |
| 2009-08 | 8.57 |
| 2009-09 | 0.69 |
| 2009-10 | -1.7 |
| 2009-11 | -0.95 |
| 2009-12 | 1.27 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 151.6 | 153.21 | 149.04 | 149.31 | — |
| 2026-10-08 | 145.74 | 149.18 | 145.45 | 149.05 | — |
| 2026-10-07 | 144.41 | 146.9 | 142.22 | 145.69 | — |
| 2026-10-06 | 144.22 | 145.76 | 143.76 | 144.43 | — |
| 2026-10-05 | 142.34 | 145.37 | 142.34 | 145.12 | — |
| 2026-10-02 | 143.57 | 144.4 | 141.74 | 142.54 | — |
| 2026-10-01 | 142.93 | 147.34 | 142.93 | 143.84 | — |
| 2026-09-30 | 145.88 | 147.49 | 142.75 | 143.24 | — |
| 2026-09-29 | 146.31 | 147.39 | 145.02 | 146.22 | — |
| 2026-09-28 | 147.49 | 148.66 | 146.18 | 147.82 | — |
| 2026-09-25 | 147.77 | 148.3 | 146.52 | 147.79 | — |
| 2026-09-24 | 149.62 | 151.83 | 147.1 | 147.75 | — |
| 2026-09-23 | 148.34 | 150.14 | 147.14 | 148.33 | — |
| 2026-09-21 | 155.6 | 155.93 | 151.4 | 151.56 | — |
| 2026-09-18 | 155.82 | 156.87 | 153.98 | 154.85 | — |
| 2026-09-17 | 157.21 | 159.38 | 156.01 | 156.21 | — |
| 2026-09-16 | 155.28 | 160.58 | 151.64 | 158.98 | — |
| 2026-09-15 | 162.91 | 166.46 | 153.82 | 154.07 | — |
| 2026-09-14 | 165.78 | 168.28 | 164.27 | 164.55 | — |
| 2026-09-11 | 161.19 | 163 | 160.24 | 161.12 | — |
| 2026-09-10 | 158.75 | 162.35 | 158.75 | 161.42 | — |
| 2026-09-09 | 159.84 | 160.12 | 157.55 | 158.48 | — |
| 2026-09-08 | 163.98 | 163.99 | 159.23 | 159.83 | — |
| 2026-09-04 | 165.9 | 166.35 | 162.98 | 165.64 | — |
| 2026-09-02 | 167.5 | 169.75 | 166.07 | 167.03 | — |
| 2026-09-01 | 167.39 | 169.32 | 166.67 | 168.1 | — |
| 2026-08-31 | 168.32 | 169.08 | 166.57 | 167.91 | — |
| 2026-08-27 | 171.98 | 173.77 | 169.26 | 169.64 | — |
| 2026-08-26 | 172.79 | 174.99 | 171.52 | 172.39 | — |
| 2026-08-25 | 169.87 | 174.31 | 167.97 | 173.62 | — |
| 2026-08-24 | 165.84 | 171.46 | 165.84 | 170.51 | — |
| 2026-08-21 | 165.45 | 167.84 | 163.53 | 166.2 | — |
| 2026-08-20 | 163.31 | 167.57 | 162.58 | 165.08 | — |
| 2026-08-19 | 163.8 | 169.37 | 157.55 | 163.06 | — |
| 2026-08-18 | 151.5 | 155.56 | 151.3 | 153.12 | — |
| 2026-08-17 | 151.89 | 152.68 | 149.22 | 149.87 | — |
| 2026-08-14 | 156.24 | 156.24 | 152.3 | 153.31 | — |
| 2026-08-13 | 152.49 | 156.25 | 151.34 | 155.86 | — |
| 2026-08-12 | 152.92 | 153.6 | 150.51 | 152.31 | — |
| 2026-08-11 | 153.58 | 155.89 | 153.16 | 153.63 | — |
| 2026-08-10 | 151.96 | 155.99 | 151.96 | 155.08 | — |
| 2026-08-07 | 156.09 | 157.76 | 154.99 | 155.95 | — |
| 2026-08-06 | 152.88 | 157.17 | 151.62 | 156.94 | — |
| 2026-08-05 | 158.97 | 158.97 | 152.58 | 154.35 | — |
| 2026-08-04 | 152.42 | 156.9 | 152.32 | 156.63 | — |
| 2026-08-03 | 154.43 | 159.3 | 154.43 | 156.53 | — |
| 2026-07-31 | 152 | 154.29 | 149.9 | 154.04 | — |
| 2026-07-30 | 158.52 | 159.13 | 153.33 | 154.24 | — |
| 2026-07-29 | 157.77 | 162.96 | 157.75 | 161.15 | — |
| 2026-07-28 | 155.04 | 158.93 | 154.85 | 157.43 | — |
| 2026-07-27 | 151.71 | 154.95 | 150.84 | 152.98 | — |
| 2026-07-24 | 149.54 | 151.39 | 147.83 | 150.58 | — |
| 2026-07-23 | 146.64 | 148.43 | 144.38 | 148.23 | — |
| 2026-07-22 | 150.14 | 150.14 | 145.74 | 146.15 | — |
| 2026-07-21 | 149.44 | 151.84 | 148.67 | 148.9 | — |
| 2026-07-20 | 151.5 | 153.85 | 148.43 | 153.16 | — |
| 2026-07-17 | 153.21 | 155.77 | 149.6 | 151.67 | — |
| 2026-07-16 | 150.01 | 154.45 | 149.1 | 153.84 | — |
| 2026-07-15 | 146.75 | 150.76 | 146.16 | 148.47 | — |
| 2026-07-14 | 147.14 | 148.49 | 145.26 | 145.37 | — |
| 2026-07-13 | 150.66 | 153.41 | 150.48 | 150.73 | — |
| 2026-07-10 | 151.74 | 151.75 | 147.81 | 150.32 | — |
| 2026-07-09 | 145.26 | 150.59 | 143.34 | 150.22 | — |
| 2026-07-08 | 147.76 | 147.78 | 143.84 | 147.37 | — |
| 2026-07-07 | 147.98 | 150.23 | 146.55 | 146.71 | — |
| 2026-07-06 | 144.27 | 148.12 | 144.27 | 146.38 | — |
| 2026-07-02 | 142.98 | 147.61 | 142.98 | 146.87 | — |
| 2026-07-01 | 139.4 | 145.1 | 139.37 | 142.42 | — |
| 2026-06-30 | 135.05 | 138.5 | 134.5 | 137.74 | — |
| 2026-06-29 | 135.73 | 137.34 | 133.63 | 136.73 | — |
| 2026-06-26 | 129.67 | 135.56 | 129.67 | 135 | — |
| 2026-06-25 | 126.87 | 129.77 | 125.24 | 128.71 | — |
| 2026-06-24 | 125.36 | 129.29 | 124.33 | 128.06 | — |
| 2026-06-23 | 125.2 | 126.96 | 125.04 | 125.25 | — |
| 2026-06-22 | 124.56 | 125.29 | 121.04 | 123.42 | — |
| 2026-06-18 | 125.63 | 126.72 | 122.87 | 126.23 | — |
| 2026-06-17 | 127.68 | 130.73 | 123.57 | 124.22 | — |
| 2026-06-16 | 131.15 | 131.35 | 128.67 | 129.29 | — |
| 2026-06-15 | 129.47 | 133.11 | 128.3 | 130.35 | — |
| 2026-06-12 | 125.96 | 128.83 | 124.63 | 128.23 | — |
| 2026-06-11 | 128.05 | 129.12 | 125.75 | 125.96 | — |
| 2026-06-10 | 127.35 | 130.6 | 125.8 | 127.59 | — |
| 2026-06-09 | 125.24 | 127.78 | 124.78 | 127.35 | — |
| 2026-06-05 | 130.96 | 132.46 | 129.29 | 130.11 | — |
| 2026-06-04 | 135.49 | 136.7 | 130.66 | 130.73 | — |
| 2026-06-03 | 135.33 | 135.37 | 131.4 | 133.13 | — |
| 2026-06-02 | 138.77 | 138.81 | 135.67 | 136.03 | — |
| 2026-06-01 | 136.43 | 141.59 | 136.26 | 140.2 | — |
| 2026-05-29 | 136.22 | 137.91 | 135.17 | 136.32 | — |
| 2026-05-28 | 136.26 | 136.74 | 135.11 | 136.22 | — |
| 2026-05-27 | 136.71 | 139.45 | 135.62 | 136.26 | — |
| 2026-05-22 | 139.44 | 142.05 | 139.16 | 140.19 | — |
| 2026-05-21 | 138.58 | 141.51 | 136.79 | 139.56 | — |
| 2026-05-20 | 138.66 | 140.44 | 136.72 | 139.82 | — |
| 2026-05-19 | 140.67 | 144.67 | 138.37 | 140.5 | — |
| 2026-05-18 | 136.31 | 140.23 | 134.71 | 139.11 | — |
| 2026-05-15 | 136.96 | 139.15 | 135.97 | 136.87 | — |
| 2026-05-14 | 142.35 | 142.46 | 132.36 | 134.03 | — |
| 2026-05-13 | 143.06 | 143.88 | 139 | 141.43 | — |
| 2026-05-12 | 145.7 | 147.1 | 144.21 | 144.73 | — |
| 2026-05-11 | 144.87 | 146.46 | 142.93 | 143.65 | — |
| 2026-05-08 | 144.89 | 146.66 | 142.68 | 145.84 | — |
| 2026-05-07 | 142.39 | 147.18 | 142.39 | 146.03 | — |
| 2026-05-06 | 148.86 | 148.86 | 141.81 | 142.88 | — |
| 2026-05-05 | 150.92 | 151.47 | 147.9 | 149.34 | — |
| 2026-05-04 | 152.95 | 155.44 | 152.05 | 152.52 | — |
| 2026-05-01 | 155.06 | 156.09 | 152.95 | 154.03 | — |
| 2026-04-30 | 152.03 | 154.12 | 151.82 | 153.75 | — |
| 2026-04-29 | 153.36 | 154.32 | 152.55 | 153.75 | — |
| 2026-04-28 | 153.24 | 154.12 | 151.83 | 152.8 | — |
| 2026-04-27 | 150.75 | 153.15 | 150.64 | 151.01 | — |
| 2026-04-24 | 149.73 | 151.26 | 148.36 | 151.15 | — |
| 2026-04-23 | 154.68 | 155.3 | 147.35 | 150.6 | — |
| 2026-04-22 | 155.47 | 156.23 | 153.26 | 155.88 | — |
| 2026-04-21 | 153.77 | 157.3 | 152.73 | 155.5 | — |
| 2026-04-20 | 153.89 | 155.56 | 153.46 | 153.87 | — |
| 2026-04-17 | 154.34 | 154.79 | 152.74 | 154.06 | — |
| 2026-04-16 | 154.02 | 155.54 | 153.23 | 154.15 | — |
| 2026-04-15 | 151.83 | 154.05 | 151.21 | 153.4 | — |
| 2026-04-14 | 151.59 | 153.23 | 151.11 | 151.42 | — |