Jack Henry & Associates Inc. (JKHY)     Sec: Technology Ind: Business Software & Services
Peak: -7.31%   12m: 12.57%   6m: 10.54%   ytd: 19%   div: 1.07%   beta: 0.792   alpha: 0.109   s: 2.174 (95.76)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-09150.6148.87151.24148.8300208,9800.7920.1092.174
2019-12-06151.64150.65151.92150.4300190,6620.7920.1162.208
2019-12-05151.64150.72151.64150.0900264,6220.7940.1232.207
2019-12-04149.8151.1151.47148.6900343,2020.7940.1292.209
2019-12-03150.46150.15151.97149.3900313,8630.7960.122.202
2019-12-02152.13150.44152.16149.8200396,0940.7970.1112.221
2019-11-29152.05151.94152.61151.420.40149,6000.7970.1122.244
2019-11-27152.14152.21152.53150.9100324,1000.7970.1122.255
2019-11-26150.45151.39151.95149.9100728,9000.7960.1092.241
2019-11-25149.53150.18150.43149.1400659,7000.7960.1092.225
2019-11-22148.68149.06149.49147.3700348,3000.7960.1082.204
2019-11-21149.81148.47149.89148.1700429,8000.7970.1122.214
2019-11-20150.46149.96151.3148.7500331,0000.7970.1172.249
2019-11-19150.57150.71151.65150.3400409,7000.7980.1232.274
2019-11-18149.55150.27150.39148.7900336,3000.7970.1242.264
2019-11-15148.23149.32149.42147.4800395,8000.7960.122.264
2019-11-14147.85147.7147.88146.9100412,7000.7960.1182.238
2019-11-13146.86147.91148.43146.8600293,3000.7950.1252.231
2019-11-12148.51146.92149.04146.3600451,1000.7950.1212.2
2019-11-11148.59148.27149.61147.5600332,7000.7930.1212.223
2019-11-08147.29149.12149.32146.8600350,0000.7940.1322.235
2019-11-07147.67148.26149.55147.1800612,3000.7940.1312.245
2019-11-06145.26147.1147.34142.7001,044,4000.7930.132.192
2019-11-05145.78145.26151.26143.94001,758,1000.7930.1252.158
2019-11-04142.57142.35142.87141.1500860,1000.7930.1182.15
2019-11-01141.58141.37141.93140.7800622,2000.7930.1162.136
2019-10-31141.18141.19142.05140.5600384,8000.7940.1222.14
2019-10-30141.28141.11141.75140.700400,3000.7940.1252.159
2019-10-29140.53140.96141.64139.8700401,0000.7950.1222.181
2019-10-28140.04140.38140.85139.5800347,2000.7950.1152.164
2019-10-25138.46139.16140.1138.1500846,4000.7960.112.2
2019-10-24139.86138.66140.26138.0400496,1000.7960.1122.19
2019-10-23138.39138.13139.56137.8200292,2000.7960.112.202
2019-10-22141.62138.8142.53138.7200282,1000.7960.1122.243
2019-10-21144.01141.36144.01141.0200274,9000.7950.1162.3
2019-10-18142.7143.1143.33141.7100332,9000.7970.1222.398
2019-10-17143.41143.02144.35142.1900268,9000.7970.122.404
2019-10-16142.58143.32143.7140.7600412,4000.7970.1242.425
2019-10-15142.23142.26143.31140.9300835,0000.7980.1182.42
2019-10-14141.19141.61142.25140.3800237,7000.7990.1262.467
2019-10-11143.31141.73143.9141.6900474,6000.8020.122.47
2019-10-10141.93142.38143.03141.600274,7000.8050.1232.444
2019-10-09142.45141.97143.45141.7600429,1000.8060.1192.381
2019-10-08143.68141.91143.76141.800246,9000.8070.1242.312
2019-10-07145.5144.43145.62143.5200518,0000.8050.1252.395
2019-10-04144.77145.56145.73144.4100438,8000.8060.1212.383
2019-10-03143.72144.12145.07142.7700295,5000.8070.1222.352
2019-10-02144.78144.17144.84142.6800442,1000.8070.1212.374
2019-10-01146.01145.88146.82144.6200396,9000.8080.1182.419
2019-09-30143.74145.59145.83143.100667,9000.8110.1132.403
2019-09-27147.25143.34147.25142.4500319,6000.810.1072.345
2019-09-26146.26146.36146.77144.9300481,2000.8080.1122.424
2019-09-25146.09146.37146.64144.6400272,0000.8080.1112.426
2019-09-24145.74146.45148.21145.400325,5000.810.1152.368
2019-09-23146.9144.98147.6144.8400265,5000.8130.1092.372
2019-09-20147.97147.3149.03146.7900468,2000.8130.1162.392
2019-09-19147.81147.47148.1146.7300305,0000.8130.1182.353
2019-09-18146.36147.14147.3145.1300572,3000.8140.1152.335
2019-09-17145.6146.83146.93145.0400310,9000.8130.1142.341
2019-09-16144.37145.73146144.1200204,3000.8130.1092.311
2019-09-13145.71144.83146.7144.5600246,0000.8160.1022.307
2019-09-12145.67146146.98144.3300293,7000.8170.1072.311
2019-09-11141.87144.64144.95141.6300367,7000.8180.1022.276
2019-09-10147.08142.29147.15141.5800484,2000.8170.0972.228
2019-09-09148.14147.12148.31146.2100279,0000.8170.112.334
2019-09-06147.55147.35148.46147.290.40307,5000.8170.1092.334
2019-09-05147.04147.72148.17146.1600368,6000.8170.1132.338
2019-09-04144.61145.06145.18143.5100315,1000.8150.1142.292
2019-09-03143.63143.8144.55142.5300418,2000.8150.1132.269
2019-08-30145.21144.19145.37143.5600407,1000.8160.1132.283
2019-08-29143.24144.23144.48142.5500271,9000.8150.1112.298
2019-08-28141.47141.83142.27139.9700393,5000.8140.1072.258
2019-08-27140.64141.84142.1714000540,7000.8140.112.255
2019-08-26139.08139.63139.7137.6700358,5000.8170.1012.211
2019-08-23141.48138.11143.18137.6600357,9000.8160.1012.19
2019-08-22141.93142.16143.01140.9700334,0000.8120.1082.287
2019-08-21142.31141.6145.09139.9600779,5000.8120.1092.261
2019-08-20140.64140.02141.85139.4100680,2000.8110.1122.244
2019-08-19142.8140.78143.23140.1600590,5000.8110.12.249
2019-08-16142.24141.17143.25141.0700623,6000.8140.1042.263
2019-08-15137.91141.19142.81137.6500724,7000.8180.1092.306
2019-08-14137.47137.45138.44136.7700383,8000.8170.0982.217
2019-08-13137.49139.47140137.2400234,0000.8220.0922.222
2019-08-12139.18137.59139.95137.2200202,6000.8210.0952.185
2019-08-09139.8139.87140.48138.4200221,8000.8190.0992.221
2019-08-08136.65140.07140.23134.2900297,1000.820.0942.227
2019-08-07133.44136.35137.26133.0400403,8000.8150.092.191
2019-08-06133.82135.15135.3133.4100381,1000.8150.0882.118
2019-08-05136.33133.09137.06132.5800607,9000.8140.0822.074
2019-08-02139.56138.03139.56136.7500264,6000.8060.0872.138
2019-08-01139.08139.72140.69135.4100354,1000.8050.092.193
2019-07-31138.44138.96140.02138.100520,8000.8080.0852.179
2019-07-30139.96138.38140.17135.2900344,2000.8110.0782.109
2019-07-29139.38140.26140.36138.7900301,2000.810.0832.169
2019-07-26138.03139.52140138.0300368,8000.810.0842.135
2019-07-25135.77137.27137.4135.300406,0000.8080.0832.088
2019-07-24137.58135.77138.66134.7200560,5000.810.0792.036
2019-07-23139.03138.11139.1137.2700329,3000.8120.0852.085
2019-07-22141.01138.1141.32137.7900419,4000.8130.0872.084
2019-07-19142.19140.85143.6140.800442,5000.8140.0972.152
2019-07-18140.05141.84142.3138.9400401,2000.8140.0962.153
2019-07-17140.04140.3140.75139.4300216,1000.8130.0922.158
2019-07-16140.13139.71140.22139.100261,5000.8140.0852.142
2019-07-15139.16139.75140.25138.8600322,0000.8140.0852.143
2019-07-12138.7139.17139.55138.6600397,8000.8130.0812.12
2019-07-11137.11138.15138.26136.9300332,4000.8130.0812.103
2019-07-10136.28136.67136.77135.7900370,5000.8120.0772.095
2019-07-09135.22135.95136.02134.5800281,4000.8120.0742.061
2019-07-08135.76135.4136.56134.9500417,3000.8110.0722.034
2019-07-05136.15136.42137.03134.7600239,0000.810.0762.044
2019-07-03135.42136.88136.89134.6500205,4000.810.0762.052
2019-07-02135.99135.22136.09134.1200469,6000.8120.0772.04
2019-07-01135.87135.7136.56134.5900376,3000.8110.0792.039
2019-06-28134.28133.21135.19132.8600887,9000.8150.082.015
2019-06-27134.32133.83134.72133.6600480,4000.8160.0832.025
2019-06-26135.73133.7136.67133.6700391,9000.8040.0912.048
2019-06-25136.1134.93136.15134.8800226,2000.8040.0952.059
2019-06-24136.94136.18136.97135.9200358,7000.8040.0962.088
2019-06-21138136.61138.08136.2100411,7000.8040.0952.073
2019-06-20137.9137.88139.2137.1800324,4000.8040.1022.117
2019-06-19137.15137.46137.62135.8700423,7000.8060.0982.099
2019-06-18137.8136.61137.8135.5900453,7000.8060.0952.073
2019-06-17137.65136.36138.5136.2100203,2000.8070.0942.068
2019-06-14137.12137.08137.75136.7100200,0000.8070.1012.102
2019-06-13138.37137.24138.61136.5600405,2000.8070.12.1
2019-06-12136.19137.85138.15135.4100288,9000.810.12.126
2019-06-11136.75136.06137.213500214,0000.810.0962.076
2019-06-10135.51136.19136.6135.2600210,2000.810.0972.074
2019-06-07133.35134.67135.34133.3500258,6000.810.0942.049
2019-06-06132.64132.67132.93131.9600250,3000.8080.0912.038
2019-06-05132.83132.89133.87131.6800346,0000.8090.0922.049
2019-06-04131.29131.97132129.5200284,7000.8090.0942.048
2019-06-03130.75130.01130.9129.1300444,0000.8110.0942.015
2019-05-31130.8130.52131.75129.7800376,9000.810.0962.006
2019-05-30130.88131.52131.84130.0700256,4000.8120.0972.034
2019-05-29130.16130.74130.86128.5300375,5000.8120.0952.005
2019-05-28132.29130.26133.24130.1700525,7000.8110.0882.013
2019-05-24132.7131.79133.94131.2200348,7000.8130.0942.04
2019-05-23133.88131.58134.96131.1900403,7000.8140.0922.036
2019-05-22135.52134.93136.51134.540.40363,1000.8090.0982.112
2019-05-21135.18135.57136.44135.1200407,2000.810.0962.136
2019-05-20133.7134.56135.28133.1600368,0000.810.0952.134
2019-05-17133.92134.63135.59133.6500404,4000.8110.0912.112
2019-05-16134.09134.98135.8213400407,8000.8120.0922.15
2019-05-15133.3133.72134.65133.300438,8000.8120.0912.138
2019-05-14132.65134.1134.96132.4300555,6000.8130.0972.129
2019-05-13131.97131.86133.41131.3700595,4000.8130.0912.048
2019-05-10132.21133.66133.88130.7800289,4000.8150.0882.068
2019-05-09132.27132.81133.18130.8400418,7000.8150.0882.093
2019-05-08133.68133.31134.22132.7100432,8000.8150.0922.096
2019-05-07135.85133.9136.46133.3100652,8000.8150.0922.112
2019-05-06134.9136.8136.97134.900292,7000.8090.1062.175
2019-05-03138.34136.45138.34135.6300568,6000.810.1012.195
2019-05-02139.18137.67140.5137.2500764,3000.8150.1112.225
2019-05-01144.21139.53145.24138.08001,204,5000.8150.1132.296
2019-04-30147.78147.83149.55147.0100470,6000.8050.1372.462
2019-04-29147.02147.4147.58146.4400344,9000.8050.1352.491
2019-04-26146.12146.92146.92145.6800302,2000.8050.1362.478
2019-04-25145.65146.09146.29144.7700271,1000.8050.1352.476
2019-04-24145.55145.63146.37145.0400437,8000.8050.1332.446
2019-04-23143.69145.17145.35143.1300437,1000.8070.1272.438
2019-04-22141.83143.31143.43141.2300213,0000.8060.1232.396
2019-04-18142.6142.32142.6141.5400266,2000.8060.1242.375
2019-04-17143.01142.65143.01142.3500305,7000.8050.1242.374
2019-04-16143.11142.66143.21142.2300321,0000.8050.1242.382
2019-04-15142.92142.88143.8142.3600476,4000.8050.1242.426
2019-04-12142.39142.94142.99141.8100431,2000.8050.1232.47
2019-04-11141.44141.95142.03140.7100331,7000.8020.1172.456
2019-04-10140.11140.89141.44139.8800318,6000.8020.1112.402
2019-04-09139.43140.04140.58139.4300264,5000.8020.1072.307
2019-04-08140.57140.21140.57139.2600276,1000.8020.1062.332
2019-04-05140.83140.78141.55140.3300310,5000.8020.1092.371
2019-04-04141.56140.59142.07140.1100398,0000.8030.112.326
2019-04-03141.03141.42141.99140.3400495,0000.8040.1092.305
2019-04-02139.16140.61140.84138.2100495,6000.8040.1082.297
2019-04-01138.19139.19139.3137.5100349,6000.8050.0982.251
2019-03-29138.05137.6138.1136.9500367,0000.8050.1032.259
2019-03-28136.97137.03137.48136.4700348,8000.8070.1072.281
2019-03-27136.13136.48136.87135.2100260,6000.8070.1072.271
2019-03-26134.99136.03136.27134.7600338,2000.8080.1042.276
2019-03-25134.16134.07134.59133.700340,7000.8060.1032.203
2019-03-22136.5134.65136.7134.5700333,6000.8060.1052.202
2019-03-21133.5136.74136.97133.1500464,3000.8060.1052.21
2019-03-20135.49133.95135.69133.3600388,8000.8030.0992.161
2019-03-19137.69135.85137.69135.6300427,2000.8020.1062.196
2019-03-18136.85136.99137.91135.9200714,3000.8030.1122.184
2019-03-15134.88136.11136.43134.6900727,1000.8030.1112.179
2019-03-14134.66134.72135.78133.700536,7000.8020.1082.172
2019-03-13133.89134.58135.3133.2300613,9000.7990.1042.17
2019-03-12132.73133.21133.43132.2800334,6000.7980.1022.096
2019-03-11130.32132.36132.39130.2900357,7000.7970.0992.09
2019-03-08129130.25130.32128.6300361,0000.7970.0962.024
2019-03-07130.36129.92130.72129.2200440,9000.7970.0932.031
2019-03-06131.95130.74132.27130.7200308,8000.7970.0922.041
2019-03-05132.24131.91132.58131.6200348,0000.7960.0932.048
2019-03-04133.1131.89133.25130.7100447,8000.7950.0882.032
2019-03-01132.62132.66132.77131.6600412,2000.7880.0862.074
2019-02-28131.47131.54132.48131.210.40553,7000.7890.0842.03
2019-02-27130.84131.35131.53130.5500366,6000.7890.0771.996
2019-02-26130.96131.4132.06130.1700425,6000.7890.0762.013
2019-02-25132.01130.82132.01130.4600391,7000.7890.0742
2019-02-22130.76131.07131.15130.0800649,0000.7890.0761.997
2019-02-21131.13130.16131.18129.800474,3000.790.0771.998
2019-02-20132.01131.34132.01130.4800547,6000.7890.0842.029
2019-02-19132.18131.35132.5131.2900666,1000.7860.0962.036
2019-02-15131.72132.29132.59131.29001,596,8000.7780.0912.054
2019-02-14131.99130.89133.19130.8200510,3000.780.0932.041
2019-02-13131.96132.03132.81131.7500464,2000.7850.1012.062
2019-02-12130.57131.22132.12130.1800745,9000.7830.1022.056
2019-02-11131.73129.96132.24129.8300659,3000.7830.1062.051
2019-02-08129.71131.18131.18129.4600478,6000.7830.112.097
2019-02-07129.97130.3131.25129.5200573,8000.7880.1012.088
2019-02-06127.64130.57132.47124.59001,175,9000.7890.0982.147
2019-02-05134.74134.27135.2133.800678,6000.7870.1082.237
2019-02-04133.81134.09134.32131.7900465,7000.7860.1032.229
2019-02-01132.04133.51133.61131.1200623,5000.7840.1062.263
2019-01-31131.34132.05132.33130.1700852,3000.7840.1032.139
2019-01-30130.11131.57131.84129.1600413,9000.7940.1112.088
2019-01-29131.11129.67131.43128.3900555,5000.7930.1092.097
2019-01-28130.06130.9130.97129.4800281,4000.7910.1162.078
2019-01-25130.72130.97131.22129.7400308,5000.7910.1132.115
2019-01-24128.9129.68129.81128.7500274,0000.790.1112.014
2019-01-23128.61128.83129.72128.1900409,3000.7930.1121.923
2019-01-22129.28128.08129.41127.3400622,8000.7940.1161.901
2019-01-18128.73129.4129.54127.4400627,6000.7930.1171.95
2019-01-17128.3128.05129.46127.8300409,5000.7940.1221.94
2019-01-16127.32128.59128.79126.2900551,8000.8020.1181.92
2019-01-15125.6127.36127.64125.2200369,5000.8030.1171.891
2019-01-14124.41125.02125.56124.0300446,6000.8050.1091.846
2019-01-11124.1125.31125.4312400345,6000.8070.1111.876
2019-01-10124.09124.72125.16123.6900514,1000.8070.1111.808
2019-01-09125.09124.92125.39123.8700538,6000.8070.1141.811
2019-01-08123.14124.51124.65121.5400526,1000.8030.1171.801
2019-01-07122.88122.43123.65121.6300465,9000.7990.1171.783
2019-01-04121.31122.65123.36120.7300425,3000.80.1251.797
2019-01-03121.89119.87122.61119.6300383,6000.8060.1221.738
2019-01-02123.15122.8124.88122.0700644,4000.8040.1221.828
2018-12-31125.02125.1125.26123.4900396,9000.8040.1311.828
2018-12-28125.55123.88125.79122.6100421,6000.8040.1311.815
2018-12-27122.4124.86124.97120.8100461,2000.8040.1351.846
2018-12-26120.64123.96124.01118.8500378,7000.8040.1371.825
2018-12-24121.71119.71122.35119.6400326,4000.8070.1341.732
2018-12-21124.79122.17127.02121.76001,084,5000.8070.1331.797
2018-12-20125.58124.6126.33122.900758,3000.8040.1321.843
2018-12-19127.28125.78129.57124.5400585,0000.7980.1391.856
2018-12-18127.79126.96129.18126.1400442,1000.7970.141.866
2018-12-17129.36127.31130.05126.6600463,8000.7920.1351.873
2018-12-14131.57129.9132.22129.6300478,6000.7890.1361.946
2018-12-13133.79132.22133.79131.4900415,1000.7880.1392.028
2018-12-12134.7133.23135.58133.1300413,1000.7850.1452.067
2018-12-11134.79132.95136.43132.1700436,0000.7850.1462.062
2018-12-10132.34133.26134.48130.9600452,4000.7850.1462.035
2018-12-07133.77132.25135.59131.2300600,6000.7860.1421.998
2018-12-06133.69134.43134.55132.2400780,0000.7860.1432.034
2018-12-04139.12135.62139.98135.2700607,3000.7790.1422.089
2018-12-03139.92139.72140.48137.4900779,5000.7730.1482.162
2018-11-30136.62138.13138.27136.470.370927,5000.7720.1482.129
2018-11-29138.43137.21138.8136.1700864,8000.770.1452.114
2018-11-28134.95138.8138.84134.6700674,8000.7690.1542.141
2018-11-27134.5134.14135.35133.2100706,5000.760.1492.048
2018-11-26135.1135.21135.7134.1300573,6000.7610.1532.067
2018-11-23133.79133.88134.79133.3900210,5000.7620.1522.057
2018-11-21133.43134.31135.41132.9800405,5000.7620.152.051
2018-11-20132.18132.95133.86130.8600814,8000.7620.1462.032
2018-11-19136.7133.4136.7132.8400632,9000.7660.142.04
2018-11-16136.1137.01137.56134.4500512,5000.760.1462.098
2018-11-15133.67136.73136.76132.7500704,0000.7590.1472.095
2018-11-14138.06133.82138.56133.66001,123,6000.760.1462.058
2018-11-13140.33136.79141.21136.08001,265,2000.7560.1542.114
2018-11-12139.79139.36140.62137.760019,373,6000.7550.1622.169
2018-11-09140.41139.54140.91138.53001,417,6000.7610.1552.18
2018-11-08140.73141.12142.7140.05002,016,8000.760.1562.212
2018-11-07147.92144.62147.92142.9800887,8000.7550.1722.3
2018-11-06147.61148.65149.41147.4200465,1000.7750.1922.345
2018-11-05147.16147.65148.59146.1800365,8000.7750.1892.373
2018-11-02147.92147.15149.12146.2200498,1000.7750.1922.338
2018-11-01148.2147.55150.3146.100511,7000.7750.1892.359
2018-10-31147.42147.76150.3145.2400740,6000.7750.192.355
2018-10-30144.05145.79147.09142.5600631,8000.7740.1872.316
2018-10-29149.21144.06149.34142.3100740,1000.7740.1882.262
2018-10-26145.65146.89148.06143.9800500,5000.7770.2022.32
2018-10-25147.95148.35149.34146.5100598,8000.7780.1962.334
2018-10-24149.02146.79149.95146.7900739,4000.780.1992.309
2018-10-23149.06149.71150.8147.1300425,1000.7840.22.378
2018-10-22151.66151.79153.38149.9700317,6000.7860.212.396
2018-10-19151.92150.83152.74150.0200357,8000.7880.2042.386
2018-10-18152.81150.82153.17150.0100362,7000.7880.2032.402
2018-10-17152.15152.68152.93151.1400464,4000.7880.2082.443
2018-10-16149.08152.1152.29148.1900302,6000.7870.2052.456
2018-10-15147.5147.7149.1146.2700394,4000.7790.1982.422
2018-10-12147.75148150.24145.6500500,2000.780.1952.39
2018-10-11147.92145.28149.39145.1100658,2000.7780.192.365
2018-10-10154.11147.96154.78147.7400606,3000.7770.1932.419
2018-10-09152.42154.41155.6151.5600436,0000.7630.2062.619
2018-10-08156.01152.19156.89148.5500623,2000.7650.2022.576
2018-10-05155.82156.47157.08155.3600409,0000.7640.2152.625
2018-10-04156.37155.62157.28154.4400486,1000.7660.2112.574
2018-10-03157.44156.86158.5156.5200342,5000.7660.2142.623
2018-10-02157.02156.92157.63155.8300355,2000.7680.2182.62


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC