Skip to main content

J B Hunt Transport (NQ: JBHT )

199.25 +4.05 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 181.78 182.71 178.17 179.20 1,185,302 -3.21(-1.76%)
Feb 27, 2023 183.81 184.33 181.73 182.41 346,600 +0.48(+0.27%)
Feb 24, 2023 180.43 182.71 179.76 181.92 375,071 -1.40(-0.76%)
Feb 23, 2023 182.06 184.33 180.40 183.32 481,479 +2.35(+1.30%)
Feb 22, 2023 183.28 184.53 180.39 180.97 624,073 -1.41(-0.77%)
Feb 21, 2023 185.09 185.25 181.82 182.38 596,239 -4.31(-2.31%)
Feb 17, 2023 185.48 187.01 184.36 186.69 625,117 +0.40(+0.21%)
Feb 16, 2023 187.44 189.41 185.91 186.29 726,464 -4.41(-2.31%)
Feb 15, 2023 190.46 191.72 189.13 190.71 577,562 -1.93(-1.00%)
Feb 14, 2023 189.47 192.93 187.08 192.64 616,802 +2.47(+1.30%)
Feb 13, 2023 188.53 190.28 188.31 190.17 548,346 +1.25(+0.66%)
Feb 10, 2023 187.64 189.80 187.15 188.92 563,100 -0.70(-0.37%)
Feb 09, 2023 197.47 197.47 189.40 189.62 555,872 -5.95(-3.04%)
Feb 08, 2023 197.42 197.77 194.64 195.57 621,006 -2.15(-1.09%)
Feb 07, 2023 195.66 198.09 194.01 197.72 622,683 +2.79(+1.43%)
Feb 06, 2023 194.32 195.82 193.60 194.93 536,648 -0.80(-0.41%)
Feb 03, 2023 192.39 196.34 190.43 195.73 754,220 +0.53(+0.27%)
Feb 02, 2023 195.06 198.45 193.97 195.20 822,806 +1.38(+0.71%)
Feb 01, 2023 187.84 195.04 186.05 193.82 1,002,680 +6.84(+3.66%)
Jan 31, 2023 183.77 187.11 183.38 186.99 697,045 +3.22(+1.75%)
Jan 30, 2023 188.12 188.43 183.53 183.76 589,233 -5.76(-3.04%)
Jan 27, 2023 185.42 192.16 185.42 189.52 710,510 +2.86(+1.53%)
Jan 26, 2023 187.95 188.10 181.67 186.66 531,208 +0.11(+0.06%)
Jan 25, 2023 187.97 188.18 184.71 186.55 663,105 -3.23(-1.70%)
Jan 24, 2023 190.94 193.86 188.04 189.79 767,736 -1.72(-0.90%)
Jan 23, 2023 187.15 193.76 186.18 191.51 873,376 +4.47(+2.39%)
Jan 20, 2023 184.64 187.45 182.35 187.04 887,959 +4.22(+2.31%)
Jan 19, 2023 181.69 187.22 180.65 182.81 1,766,849 -0.19(-0.10%)
Jan 18, 2023 175.07 185.07 175.07 183.00 2,179,820 +8.63(+4.95%)
Jan 17, 2023 175.15 176.07 173.48 174.37 1,217,266 -0.50(-0.29%)
Jan 13, 2023 175.03 175.73 173.16 174.87 568,482 -2.82(-1.59%)
Jan 12, 2023 178.78 179.52 175.27 177.69 584,239 -1.02(-0.57%)
Jan 11, 2023 174.77 179.15 173.87 178.71 696,212 +5.24(+3.02%)
Jan 10, 2023 175.70 175.94 172.66 173.47 449,857 -2.24(-1.27%)
Jan 09, 2023 171.97 178.81 171.97 175.70 655,957 +1.69(+0.97%)
Jan 06, 2023 168.06 174.65 168.04 174.01 773,918 +6.66(+3.98%)
Jan 05, 2023 170.39 170.63 166.41 167.35 1,044,350 -5.72(-3.30%)
Jan 04, 2023 169.03 174.84 167.87 173.07 810,970 +2.35(+1.38%)
Jan 03, 2023 173.74 173.86 168.74 170.72 585,045 -1.74(-1.01%)
Dec 30, 2022 173.93 174.35 170.17 172.46 464,072 -2.38(-1.36%)
Dec 29, 2022 173.21 176.66 172.87 174.84 366,400 +2.31(+1.34%)
Dec 28, 2022 176.44 177.32 172.45 172.53 242,854 -3.75(-2.13%)
Dec 27, 2022 175.91 177.01 173.14 176.28 358,278 +0.85(+0.48%)
Dec 23, 2022 174.68 175.81 173.17 175.43 375,889 +0.91(+0.52%)
Dec 22, 2022 174.34 175.18 171.29 174.51 448,424 -1.51(-0.86%)
Dec 21, 2022 176.46 178.03 173.83 176.03 441,338 +1.93(+1.11%)
Dec 20, 2022 176.82 176.91 172.88 174.10 751,453 -3.41(-1.92%)
Dec 19, 2022 177.30 179.62 176.32 177.51 839,180 +0.81(+0.46%)
Dec 16, 2022 177.03 179.03 175.97 176.70 1,130,466 -2.69(-1.50%)
Dec 15, 2022 182.82 183.61 178.58 179.39 519,695 -5.84(-3.15%)
Dec 14, 2022 182.78 187.73 182.78 185.23 849,915 +2.99(+1.64%)
Dec 13, 2022 192.60 193.32 180.71 182.24 1,080,426 -2.63(-1.42%)
Dec 12, 2022 176.89 185.10 176.70 184.87 1,084,398 +8.83(+5.02%)
Dec 09, 2022 175.52 177.74 174.97 176.04 635,667 +0.07(+0.04%)
Dec 08, 2022 174.49 177.29 173.62 175.97 468,387 +1.59(+0.91%)
Dec 07, 2022 175.69 176.45 173.97 174.38 457,936 -1.38(-0.78%)
Dec 06, 2022 174.91 176.57 173.67 175.75 650,703 +0.05(+0.03%)
Dec 05, 2022 179.16 179.45 175.35 175.70 602,798 -5.18(-2.86%)
Dec 02, 2022 178.36 181.72 176.95 180.88 404,836 +0.07(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.