Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J B Hunt Transport (NQ: JBHT )

174.82 +5.47 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 180.66 180.66 177.91 178.94 740,001 -1.42(-0.79%)
Jun 29, 2023 177.52 180.47 176.78 180.37 593,948 +3.58(+2.02%)
Jun 28, 2023 177.00 177.43 175.07 176.79 428,079 +0.08(+0.05%)
Jun 27, 2023 174.64 180.06 173.90 176.71 704,884 +2.20(+1.26%)
Jun 26, 2023 172.85 175.83 172.85 174.51 610,191 +1.34(+0.78%)
Jun 23, 2023 173.03 173.75 171.36 173.16 2,263,104 -1.38(-0.79%)
Jun 22, 2023 174.24 176.58 172.98 174.55 732,038 +0.22(+0.13%)
Jun 21, 2023 170.35 174.62 170.02 174.33 669,404 +2.39(+1.39%)
Jun 20, 2023 173.77 174.23 171.12 171.94 417,500 -2.71(-1.55%)
Jun 16, 2023 175.94 177.20 173.72 174.65 998,760 -0.12(-0.07%)
Jun 15, 2023 171.29 175.70 169.21 174.76 529,809 -1.06(-0.60%)
May 08, 2023 177.91 178.13 175.11 175.82 460,185 -0.82(-0.46%)
May 05, 2023 172.90 177.21 172.43 176.64 540,004 +4.09(+2.37%)
May 04, 2023 172.22 173.79 171.05 172.55 576,627 +0.03(+0.02%)
May 03, 2023 173.26 176.29 171.98 172.52 513,433 -0.35(-0.21%)
May 02, 2023 173.54 173.54 169.72 172.87 560,010 -1.15(-0.66%)
May 01, 2023 172.83 174.34 172.58 174.03 540,153 +1.16(+0.67%)
Apr 28, 2023 167.59 173.49 167.19 172.86 980,845 +5.15(+3.07%)
Apr 27, 2023 164.48 168.43 163.47 167.72 663,819 +4.39(+2.69%)
Apr 26, 2023 167.96 168.38 162.11 163.33 1,043,371 -6.83(-4.02%)
Apr 25, 2023 171.89 172.18 168.10 170.16 794,019 -3.82(-2.19%)
Apr 24, 2023 174.44 175.69 173.55 173.98 633,801 +0.00(+0.00%)
Apr 21, 2023 178.47 179.31 171.37 173.98 1,399,997 -4.07(-2.29%)
Apr 20, 2023 174.60 180.81 174.60 178.05 1,288,871 +2.11(+1.20%)
Apr 19, 2023 171.98 176.33 171.15 175.94 1,066,566 +3.43(+1.99%)
Apr 18, 2023 174.03 177.55 171.60 172.51 2,149,751 -1.70(-0.97%)
Apr 17, 2023 174.82 174.99 171.74 174.20 1,342,420 -0.12(-0.07%)
Apr 14, 2023 171.55 175.47 171.55 174.32 623,640 +2.12(+1.23%)
Apr 13, 2023 173.30 173.91 170.41 172.20 658,445 -0.84(-0.48%)
Apr 12, 2023 173.90 174.20 172.31 173.04 420,243 -0.05(-0.03%)
Apr 11, 2023 172.47 174.35 172.27 173.09 558,794 +1.36(+0.79%)
Apr 10, 2023 166.27 171.83 165.49 171.73 520,747 +4.05(+2.42%)
Apr 06, 2023 167.67 168.56 166.67 167.68 570,640 -0.21(-0.12%)
Apr 05, 2023 168.19 169.44 165.91 167.88 630,655 -0.94(-0.56%)
Apr 04, 2023 171.25 171.30 168.19 168.82 588,852 -2.20(-1.29%)
Apr 03, 2023 172.14 173.00 169.61 171.02 499,650 -2.01(-1.16%)
Mar 31, 2023 168.79 173.46 168.54 173.03 886,223 +5.63(+3.36%)
Mar 30, 2023 170.36 170.36 167.07 167.40 394,259 -1.29(-0.77%)
Mar 29, 2023 170.73 170.84 167.83 168.69 599,383 -0.24(-0.14%)
Mar 28, 2023 166.57 169.24 166.57 168.93 562,493 +2.00(+1.20%)
Mar 27, 2023 165.67 167.58 164.50 166.93 548,748 +3.13(+1.91%)
Mar 24, 2023 162.53 164.22 161.39 163.80 543,101 +0.14(+0.08%)
Mar 23, 2023 165.42 168.03 163.30 163.66 724,486 -1.02(-0.62%)
Mar 22, 2023 167.39 169.69 164.55 164.69 568,022 -3.33(-1.98%)
Mar 21, 2023 165.52 168.44 165.52 168.02 639,866 +4.65(+2.85%)
Mar 20, 2023 165.42 166.17 162.61 163.37 729,584 -1.81(-1.10%)
Mar 17, 2023 169.26 169.79 163.81 165.18 1,195,639 -4.13(-2.44%)
Mar 16, 2023 166.23 170.32 164.85 169.31 711,224 +2.88(+1.73%)
Mar 15, 2023 164.01 168.47 162.10 166.43 1,240,040 +0.44(+0.27%)
Mar 14, 2023 173.42 175.02 162.41 165.99 1,698,283 -5.16(-3.01%)
Mar 13, 2023 171.13 173.37 169.39 171.15 852,428 -1.87(-1.08%)
Mar 10, 2023 177.40 177.84 172.63 173.02 794,609 -4.10(-2.32%)
Mar 09, 2023 181.48 183.51 177.07 177.12 623,196 -3.92(-2.17%)
Mar 08, 2023 177.95 181.84 177.95 181.05 658,632 +2.52(+1.41%)
Mar 07, 2023 182.21 182.21 177.60 178.52 795,225 -4.39(-2.40%)
Mar 06, 2023 183.05 185.67 182.65 182.91 461,324 -1.14(-0.62%)
Mar 03, 2023 183.72 184.46 181.28 184.06 507,114 +0.78(+0.43%)
Mar 02, 2023 178.47 184.23 176.27 183.28 572,661 +3.65(+2.03%)
Mar 01, 2023 177.55 180.34 176.25 179.63 711,983 +1.34(+0.75%)
Feb 28, 2023 180.85 181.78 177.26 178.29 1,191,356 -3.19(-1.76%)
Feb 27, 2023 182.87 183.39 180.81 181.48 348,370 +0.48(+0.27%)
Feb 24, 2023 179.51 181.78 178.85 181.00 376,986 -1.39(-0.76%)
Feb 23, 2023 181.14 183.40 179.48 182.39 483,938 +2.34(+1.30%)
Feb 22, 2023 182.35 183.60 179.47 180.05 627,261 -1.40(-0.77%)
Feb 21, 2023 184.15 184.31 180.90 181.45 599,285 -4.29(-2.31%)
Feb 17, 2023 184.54 186.06 183.43 185.74 628,310 +0.39(+0.21%)
Feb 16, 2023 186.48 188.44 184.96 185.35 730,175 -4.39(-2.31%)
Feb 15, 2023 189.49 190.74 188.17 189.74 580,512 -1.92(-1.00%)
Feb 14, 2023 188.50 191.94 186.13 191.66 619,953 +2.45(+1.30%)
Feb 13, 2023 187.57 189.31 187.35 189.20 551,146 +1.24(+0.66%)
Feb 10, 2023 186.69 188.84 186.20 187.96 565,977 -0.70(-0.37%)
Feb 09, 2023 196.46 196.46 188.44 188.66 558,711 -5.92(-3.04%)
Feb 08, 2023 196.42 196.76 193.65 194.58 624,178 -2.14(-1.09%)
Feb 07, 2023 194.67 197.08 193.02 196.71 625,864 +2.78(+1.43%)
Feb 06, 2023 193.33 194.83 192.62 193.94 539,390 -0.80(-0.41%)
Feb 03, 2023 191.41 195.35 189.46 194.74 758,072 +0.53(+0.27%)
Feb 02, 2023 194.07 197.44 192.98 194.21 827,009 +1.37(+0.71%)
Feb 01, 2023 186.88 194.05 185.10 192.84 1,007,801 +6.80(+3.66%)
Jan 31, 2023 182.84 186.16 182.44 186.04 700,605 +3.21(+1.75%)
Jan 30, 2023 187.17 187.47 182.59 182.83 592,243 -5.73(-3.04%)
Jan 27, 2023 184.48 191.18 184.48 188.56 714,139 +2.84(+1.53%)
Jan 26, 2023 186.99 187.15 180.74 185.71 533,921 +0.11(+0.06%)
Jan 25, 2023 187.01 187.23 183.77 185.60 666,492 -3.22(-1.70%)
Jan 24, 2023 189.97 192.88 187.08 188.82 771,658 -1.71(-0.90%)
Jan 23, 2023 186.19 192.77 185.23 190.53 877,837 +4.45(+2.39%)
Jan 20, 2023 183.71 186.50 181.42 186.09 892,494 +4.20(+2.31%)
Jan 19, 2023 180.76 186.26 179.73 181.88 1,775,874 -0.19(-0.10%)
Jan 18, 2023 174.18 184.13 174.18 182.07 2,190,954 +8.59(+4.95%)
Jan 17, 2023 174.26 175.17 172.59 173.48 1,223,484 -0.50(-0.29%)
Jan 13, 2023 174.14 174.84 172.28 173.98 571,386 -2.81(-1.59%)
Jan 12, 2023 177.87 178.61 174.38 176.79 587,223 -1.01(-0.57%)
Jan 11, 2023 173.88 178.24 172.99 177.80 699,768 +5.22(+3.02%)
Jan 10, 2023 174.81 175.05 171.79 172.59 452,155 -2.22(-1.27%)
Jan 09, 2023 171.10 177.90 171.10 174.81 659,308 +1.68(+0.97%)
Jan 06, 2023 167.20 173.77 167.18 173.13 777,872 +6.62(+3.98%)
Jan 05, 2023 169.52 169.76 165.57 166.50 1,049,685 -5.69(-3.30%)
Jan 04, 2023 168.17 173.95 167.01 172.19 815,112 +2.34(+1.38%)
Jan 03, 2023 172.86 172.98 167.88 169.85 588,033 -1.73(-1.01%)
Dec 30, 2022 173.05 173.46 169.31 171.58 466,443 -2.37(-1.36%)
Dec 29, 2022 172.33 175.76 171.99 173.95 368,271 +2.30(+1.34%)
Dec 28, 2022 175.55 176.42 171.57 171.65 244,094 -3.73(-2.13%)
Dec 27, 2022 175.01 176.11 172.26 175.38 360,108 +0.85(+0.48%)
Dec 23, 2022 173.79 174.92 172.29 174.53 377,809 +0.91(+0.52%)
Dec 22, 2022 173.45 174.29 170.42 173.63 450,714 -1.51(-0.86%)
Dec 21, 2022 175.57 177.12 172.95 175.13 443,593 +1.92(+1.11%)
Dec 20, 2022 175.92 176.01 172.00 173.22 755,292 -3.40(-1.92%)
Dec 19, 2022 176.40 178.71 175.43 176.61 843,466 +0.81(+0.46%)
Dec 16, 2022 176.13 178.12 175.07 175.80 1,136,240 -2.68(-1.50%)
Dec 15, 2022 181.89 182.68 177.67 178.48 522,350 -5.81(-3.15%)
Dec 14, 2022 181.85 186.78 181.85 184.28 854,256 +2.97(+1.64%)
Dec 13, 2022 191.63 192.34 179.79 181.31 1,085,945 -2.62(-1.42%)
Dec 12, 2022 175.99 184.16 175.80 183.93 1,089,937 +8.79(+5.02%)
Dec 09, 2022 174.63 176.84 174.08 175.14 638,914 +0.07(+0.04%)
Dec 08, 2022 173.60 176.39 172.73 175.07 470,779 +1.58(+0.91%)
Dec 07, 2022 174.80 175.56 173.09 173.49 460,276 -1.37(-0.78%)
Dec 06, 2022 174.02 175.68 172.79 174.86 654,027 +0.05(+0.03%)
Dec 05, 2022 178.25 178.54 174.45 174.81 605,877 -5.16(-2.87%)
Dec 02, 2022 177.46 180.80 176.05 179.97 406,904 +0.07(+0.04%)
Dec 01, 2022 180.85 181.57 177.65 179.90 501,496 -1.06(-0.59%)
Nov 30, 2022 176.51 182.03 173.76 180.96 1,065,648 +4.00(+2.26%)
Nov 29, 2022 173.88 177.34 173.19 176.96 590,664 +3.57(+2.06%)
Nov 28, 2022 178.87 181.04 172.72 173.39 658,002 -6.30(-3.50%)
Nov 25, 2022 178.51 179.79 176.07 179.69 258,902 +2.20(+1.24%)
Nov 23, 2022 174.06 178.56 174.06 177.49 539,348 +3.42(+1.97%)
Nov 22, 2022 179.80 179.97 173.55 174.06 1,403,559 -4.76(-2.66%)
Nov 21, 2022 177.62 179.09 175.38 178.82 654,942 +1.45(+0.82%)
Nov 18, 2022 178.64 178.83 173.18 177.38 625,853 +0.96(+0.55%)
Nov 17, 2022 174.97 176.61 169.47 176.41 713,046 -1.12(-0.63%)
Nov 16, 2022 184.77 184.77 176.09 177.53 1,239,717 -8.62(-4.63%)
Nov 15, 2022 186.97 187.69 183.06 186.16 641,414 +2.85(+1.56%)
Nov 14, 2022 183.15 186.18 182.31 183.30 805,156 +0.86(+0.47%)
Nov 11, 2022 182.05 186.19 180.67 182.44 1,010,349 +2.88(+1.61%)
Nov 10, 2022 172.95 180.09 172.90 179.56 758,538 +11.63(+6.93%)
Nov 09, 2022 172.72 176.33 167.70 167.93 693,795 -7.08(-4.05%)
Nov 08, 2022 175.69 178.24 173.18 175.01 762,419 +0.62(+0.36%)
Nov 07, 2022 171.26 175.56 170.47 174.40 712,671 +3.91(+2.29%)
Nov 04, 2022 168.09 170.56 165.53 170.49 573,274 +4.44(+2.67%)
Nov 03, 2022 162.69 168.31 161.39 166.05 548,416 +1.50(+0.91%)
Nov 02, 2022 167.95 164.44 164.56 889,771 -4.91(-2.90%)
Nov 01, 2022 169.11 170.11 166.11 169.46 567,671 +1.52(+0.91%)
Oct 31, 2022 165.26 169.49 163.82 167.94 774,365 +1.92(+1.16%)
Oct 28, 2022 163.91 166.12 162.41 166.02 448,400 +2.99(+1.83%)
Oct 27, 2022 167.88 168.52 162.30 163.03 571,855 -3.45(-2.07%)
Oct 26, 2022 165.83 167.33 161.14 166.48 732,184 +2.31(+1.41%)
Oct 25, 2022 163.24 165.69 162.22 164.17 632,999 +0.97(+0.60%)
Oct 24, 2022 163.64 165.96 161.27 163.20 673,448 +0.90(+0.56%)
Oct 21, 2022 157.59 162.41 157.03 162.30 867,466 +4.74(+3.01%)
Oct 20, 2022 163.56 165.34 156.91 157.56 1,128,958 -7.33(-4.45%)
Oct 19, 2022 168.36 168.82 161.51 164.89 1,722,606 +0.07(+0.04%)
Oct 18, 2022 166.93 168.01 161.95 164.82 1,281,084 +2.10(+1.29%)
Oct 17, 2022 163.16 165.17 161.88 162.72 991,619 +2.50(+1.56%)
Oct 14, 2022 164.27 164.29 159.19 160.22 681,941 -2.96(-1.82%)
Oct 13, 2022 158.27 164.90 155.76 163.18 882,490 +0.70(+0.43%)
Oct 12, 2022 161.94 165.40 159.16 162.48 786,589 +1.83(+1.14%)
Oct 11, 2022 157.99 163.37 157.99 160.66 740,562 +1.39(+0.88%)
Oct 10, 2022 158.15 161.38 156.66 159.26 547,711 +2.13(+1.36%)
Oct 07, 2022 160.15 161.08 156.52 157.13 701,357 -4.96(-3.06%)
Oct 06, 2022 163.80 165.17 161.88 162.09 542,684 -1.35(-0.83%)
Oct 05, 2022 162.63 165.58 162.63 163.44 433,899 -1.51(-0.91%)
Oct 04, 2022 161.34 165.18 160.83 164.95 657,337 +5.88(+3.70%)
Oct 03, 2022 155.97 160.59 154.07 159.07 1,252,409 +5.51(+3.59%)
Sep 30, 2022 159.78 162.29 153.42 153.56 1,042,058 -8.70(-5.36%)
Sep 29, 2022 162.07 163.03 160.96 162.26 457,204 -1.52(-0.93%)
Sep 28, 2022 160.45 164.71 159.37 163.78 469,941 +3.93(+2.46%)
Sep 27, 2022 158.88 161.16 158.01 159.85 734,286 +0.88(+0.56%)
Sep 26, 2022 157.84 160.53 157.76 158.97 594,086 +0.76(+0.48%)
Sep 23, 2022 158.41 159.33 155.77 158.21 641,141 -2.44(-1.52%)
Sep 22, 2022 161.70 163.21 160.56 160.65 431,759 -1.55(-0.96%)
Sep 21, 2022 165.88 166.60 162.13 162.20 599,122 -1.89(-1.15%)
Sep 20, 2022 165.66 166.21 162.13 164.09 667,013 -2.42(-1.45%)
Sep 19, 2022 162.32 168.47 162.22 166.51 789,551 +3.08(+1.89%)
Sep 16, 2022 166.31 167.68 160.38 163.43 1,747,477 -7.42(-4.34%)
Sep 15, 2022 169.51 174.00 169.25 170.85 1,580,057 +1.61(+0.95%)
Sep 14, 2022 167.95 169.37 164.11 169.24 987,545 +1.37(+0.81%)
Sep 13, 2022 167.87 169.64 166.76 167.87 823,938 -3.50(-2.04%)
Sep 12, 2022 171.74 172.26 170.15 171.37 558,906 +0.49(+0.29%)
Sep 09, 2022 167.82 171.28 167.64 170.88 591,666 +4.13(+2.48%)
Sep 08, 2022 166.42 168.33 162.97 166.74 679,429 -0.54(-0.32%)
Sep 07, 2022 164.53 167.99 161.71 167.28 723,942 +3.13(+1.91%)
Sep 06, 2022 165.46 167.66 163.02 164.15 973,130 -1.50(-0.91%)
Sep 02, 2022 172.48 172.49 164.67 165.65 1,029,489 -4.94(-2.89%)
Sep 01, 2022 169.52 171.45 167.54 170.59 1,190,053 -0.25(-0.14%)
Aug 31, 2022 172.42 172.44 169.31 170.84 1,204,610 -1.01(-0.59%)
Aug 30, 2022 172.95 173.49 168.61 171.85 1,047,543 -0.61(-0.35%)
Aug 29, 2022 177.45 177.45 172.09 172.46 881,475 -6.79(-3.79%)
Aug 26, 2022 186.13 186.37 178.93 179.25 721,029 -6.65(-3.58%)
Aug 25, 2022 186.77 187.32 183.55 185.90 766,475 +0.65(+0.35%)
Aug 24, 2022 185.53 186.59 184.36 185.25 571,728 -0.14(-0.07%)
Aug 23, 2022 183.32 186.57 183.32 185.39 594,580 +1.21(+0.66%)
Aug 22, 2022 184.72 185.54 182.68 184.18 507,581 -2.10(-1.13%)
Aug 19, 2022 187.93 187.93 185.73 186.28 548,382 -2.03(-1.08%)
Aug 18, 2022 185.47 188.64 184.71 188.31 448,666 +3.08(+1.66%)
Aug 17, 2022 189.01 189.65 182.80 185.23 774,589 -5.86(-3.07%)
Aug 16, 2022 190.20 193.63 190.00 191.09 893,840 +0.51(+0.27%)
Aug 15, 2022 191.07 192.32 189.49 190.58 685,430 -0.98(-0.51%)
Aug 12, 2022 189.64 191.63 189.15 191.56 602,624 +2.20(+1.16%)
Aug 11, 2022 188.06 192.39 187.60 189.36 703,173 +1.93(+1.03%)
Aug 10, 2022 183.84 187.71 183.17 187.43 509,255 +6.40(+3.54%)
Aug 09, 2022 183.11 184.11 180.23 181.03 735,310 -2.62(-1.43%)
Aug 08, 2022 180.65 184.26 180.54 183.65 689,410 +3.41(+1.89%)
Aug 05, 2022 176.07 180.39 176.07 180.24 337,940 +2.37(+1.33%)
Aug 04, 2022 175.04 178.53 174.31 177.88 456,200 +2.96(+1.69%)
Aug 03, 2022 176.29 176.29 173.83 174.92 379,070 -0.12(-0.07%)
Aug 02, 2022 177.73 178.29 174.39 175.04 465,954 -2.80(-1.58%)
Aug 01, 2022 178.74 179.56 176.73 177.84 509,361 -1.67(-0.93%)
Jul 29, 2022 175.82 180.41 174.91 179.52 580,328 +3.74(+2.13%)
Jul 28, 2022 168.43 176.49 168.31 175.77 788,108 +7.74(+4.60%)
Jul 27, 2022 166.16 168.61 163.55 168.04 591,714 +2.05(+1.23%)
Jul 26, 2022 168.21 169.11 164.54 165.99 821,873 -3.78(-2.23%)
Jul 25, 2022 170.19 170.80 169.03 169.77 593,731 -0.42(-0.25%)
Jul 22, 2022 169.38 171.02 168.46 170.19 679,079 +1.82(+1.08%)
Jul 21, 2022 170.41 171.86 167.31 168.37 912,826 -1.21(-0.72%)
Jul 20, 2022 166.63 170.17 166.43 169.58 1,229,145 -1.30(-0.76%)
Jul 19, 2022 165.39 171.45 165.39 170.89 1,244,970 +6.23(+3.78%)
Jul 18, 2022 163.93 167.74 163.93 164.66 957,812 +0.51(+0.31%)
Jul 15, 2022 165.14 167.13 163.73 164.15 916,014 +1.99(+1.23%)
Jul 14, 2022 158.20 162.78 156.62 162.16 740,603 +2.71(+1.70%)
Jul 13, 2022 158.76 159.94 156.63 159.44 935,115 -1.29(-0.80%)
Jul 12, 2022 159.87 163.80 159.16 160.74 638,882 +0.04(+0.02%)
Jul 11, 2022 161.80 163.10 160.48 160.70 515,337 -1.61(-0.99%)
Jul 08, 2022 161.52 164.09 160.48 162.31 526,359 -0.49(-0.30%)
Jul 07, 2022 159.28 163.55 158.59 162.79 653,004 +4.51(+2.85%)
Jul 06, 2022 157.22 159.02 155.03 158.28 670,902 +1.83(+1.17%)
Jul 05, 2022 155.47 156.67 153.60 156.45 599,640 -0.15(-0.09%)
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.