Skip to main content

J B Hunt Transport (NQ: JBHT )

196.95 +1.75 (+0.90%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 169.65 174.34 169.41 173.91 881,719 +5.66(+3.36%)
Mar 30, 2023 171.23 171.23 167.92 168.25 392,255 -1.30(-0.77%)
Mar 29, 2023 171.60 171.71 168.69 169.55 596,337 -0.24(-0.14%)
Mar 28, 2023 167.42 170.11 167.42 169.79 559,634 +2.01(+1.20%)
Mar 27, 2023 166.52 168.44 165.34 167.78 545,960 +3.14(+1.91%)
Mar 24, 2023 163.36 165.06 162.22 164.64 540,341 +0.14(+0.08%)
Mar 23, 2023 166.26 168.88 164.13 164.50 720,804 -1.03(-0.62%)
Mar 22, 2023 168.25 170.56 165.39 165.53 565,135 -3.35(-1.98%)
Mar 21, 2023 166.36 169.30 166.36 168.88 636,614 +4.68(+2.85%)
Mar 20, 2023 166.26 167.02 163.44 164.20 725,876 -1.82(-1.10%)
Mar 17, 2023 170.13 170.65 164.65 166.03 1,189,562 -4.15(-2.44%)
Mar 16, 2023 167.08 171.19 165.69 170.18 707,609 +2.89(+1.73%)
Mar 15, 2023 164.84 169.33 162.93 167.28 1,233,738 +0.45(+0.27%)
Mar 14, 2023 174.30 175.92 163.24 166.84 1,689,652 -5.18(-3.01%)
Mar 13, 2023 172.00 174.25 170.26 172.02 848,096 -1.88(-1.08%)
Mar 10, 2023 178.31 178.75 173.51 173.91 790,571 -4.12(-2.32%)
Mar 09, 2023 182.41 184.45 177.98 178.03 620,029 -3.95(-2.17%)
Mar 08, 2023 178.86 182.77 178.86 181.97 655,285 +2.54(+1.41%)
Mar 07, 2023 183.14 183.14 178.50 179.44 791,184 -4.41(-2.40%)
Mar 06, 2023 183.99 186.62 183.58 183.85 458,980 -1.15(-0.62%)
Mar 03, 2023 184.66 185.40 182.20 185.00 504,537 +0.78(+0.43%)
Mar 02, 2023 179.39 185.18 177.17 184.21 569,751 +3.67(+2.03%)
Mar 01, 2023 178.45 181.26 177.15 180.55 708,365 +1.35(+0.75%)
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%)
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.