Skip to main content

J B Hunt Transport (NQ: JBHT )

169.35 +1.36 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.