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

J B Hunt Transport (NQ: JBHT )

167.75 -0.36 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 166.95 168.93 166.87 167.32 430,855 -0.36(-0.21%)
May 07, 2024 166.92 169.05 166.27 167.68 806,280 +1.56(+0.94%)
May 06, 2024 166.91 166.91 165.10 166.12 597,773 +0.99(+0.60%)
May 03, 2024 165.88 167.22 164.75 165.14 747,156 +0.99(+0.60%)
May 02, 2024 164.32 164.55 161.50 164.15 848,266 +1.05(+0.64%)
May 01, 2024 161.06 166.01 160.47 163.10 922,803 +0.95(+0.58%)
Apr 30, 2024 162.34 163.48 160.27 162.15 1,203,899 +0.41(+0.25%)
Apr 29, 2024 161.32 162.91 160.43 161.74 1,037,187 +0.15(+0.09%)
Apr 26, 2024 161.87 162.86 160.07 161.59 1,244,422 -1.72(-1.06%)
Apr 25, 2024 164.31 164.48 162.67 163.32 722,910 -0.89(-0.54%)
Apr 24, 2024 165.96 166.01 161.90 164.21 1,142,718 -2.91(-1.74%)
Apr 23, 2024 167.69 168.36 166.14 167.12 982,715 +0.17(+0.10%)
Apr 22, 2024 167.48 168.39 165.06 166.95 1,011,675 +0.08(+0.05%)
Apr 19, 2024 165.90 169.64 165.21 166.87 1,484,544 +3.09(+1.89%)
Apr 18, 2024 169.41 169.41 163.19 163.78 1,880,667 -3.92(-2.34%)
Apr 17, 2024 166.57 172.23 159.66 167.70 3,801,936 -14.82(-8.12%)
Apr 16, 2024 184.78 185.66 182.34 182.52 1,526,308 -2.11(-1.14%)
Apr 15, 2024 186.38 187.21 183.75 184.63 790,845 -0.37(-0.20%)
Apr 12, 2024 186.40 186.81 183.60 185.00 747,407 -3.65(-1.93%)
Apr 11, 2024 187.65 189.84 187.46 188.65 469,264 +0.94(+0.50%)
Apr 10, 2024 189.95 191.02 186.92 187.71 920,540 -6.24(-3.22%)
Apr 09, 2024 194.57 195.06 192.00 193.95 626,501 -0.43(-0.22%)
Apr 08, 2024 195.71 197.41 194.20 194.38 541,556 -0.45(-0.23%)
Apr 05, 2024 194.02 195.75 193.54 194.83 393,505 +0.81(+0.42%)
Apr 04, 2024 197.01 198.61 193.28 194.02 1,100,207 -2.65(-1.35%)
Apr 03, 2024 194.26 197.34 193.30 196.68 666,083 +2.22(+1.14%)
Apr 02, 2024 195.19 195.51 192.99 194.46 534,045 -1.52(-0.77%)
Apr 01, 2024 196.44 198.43 194.22 195.98 716,479 -2.76(-1.39%)
Mar 28, 2024 196.02 199.37 199.02 198.74 634,446 +4.04(+2.07%)
Mar 27, 2024 194.27 196.25 193.77 194.70 534,363 +1.49(+0.77%)
Mar 26, 2024 192.59 194.26 191.60 193.21 568,364 +1.70(+0.89%)
Mar 25, 2024 193.61 194.11 190.62 191.51 742,767 -2.78(-1.43%)
Mar 22, 2024 197.84 197.84 193.57 194.29 525,402 -3.05(-1.55%)
Mar 21, 2024 195.24 199.14 194.67 197.34 821,513 +2.78(+1.43%)
Mar 20, 2024 189.67 195.08 189.33 194.56 875,291 +4.22(+2.22%)
Mar 19, 2024 191.26 193.91 190.20 190.34 826,709 -0.37(-0.19%)
Mar 18, 2024 193.36 194.18 190.46 190.71 728,421 -2.71(-1.40%)
Mar 15, 2024 195.96 198.11 192.74 193.42 920,698 -4.29(-2.17%)
Mar 14, 2024 199.99 200.02 193.74 197.71 867,917 -3.24(-1.61%)
Mar 13, 2024 201.04 202.26 200.04 200.95 381,347 +0.20(+0.10%)
Mar 12, 2024 200.25 202.00 199.81 200.75 317,633 +0.71(+0.35%)
Mar 11, 2024 200.82 202.50 199.74 200.05 379,345 -0.04(-0.02%)
Mar 08, 2024 201.65 203.91 200.03 200.09 415,209 -1.68(-0.84%)
Mar 07, 2024 202.17 202.42 199.92 201.77 391,965 +2.46(+1.24%)
Mar 06, 2024 200.05 201.95 198.34 199.31 457,607 -0.27(-0.13%)
Mar 05, 2024 199.47 202.20 196.35 199.58 836,713 -1.27(-0.63%)
Mar 04, 2024 203.10 203.91 200.50 200.84 599,766 -1.97(-0.97%)
Mar 01, 2024 205.44 208.16 200.04 202.81 707,028 -2.97(-1.44%)
Feb 29, 2024 206.06 207.78 203.22 205.78 1,086,196 +1.11(+0.54%)
Feb 28, 2024 205.99 206.32 203.48 204.67 685,377 -2.32(-1.12%)
Feb 27, 2024 207.28 208.89 205.29 207.00 580,418 -0.46(-0.22%)
Feb 26, 2024 212.52 212.66 206.93 207.46 667,122 -5.07(-2.38%)
Feb 23, 2024 212.52 213.84 210.99 212.52 789,069 +2.03(+0.97%)
Feb 22, 2024 205.20 211.15 204.84 210.49 996,293 +7.83(+3.86%)
Feb 21, 2024 199.81 204.22 199.00 202.66 929,923 +3.44(+1.73%)
Feb 20, 2024 206.01 207.52 195.69 199.22 1,744,750 -11.94(-5.65%)
Feb 16, 2024 217.55 218.09 210.98 211.16 1,142,890 -7.06(-3.24%)
Feb 15, 2024 218.25 218.94 215.55 218.22 583,509 +1.22(+0.56%)
Feb 14, 2024 215.79 218.52 213.50 217.00 795,271 +1.49(+0.69%)
Feb 13, 2024 212.40 215.66 210.51 215.52 648,009 -0.51(-0.24%)
Feb 12, 2024 215.03 216.46 214.36 216.03 487,966 +1.00(+0.46%)
Feb 09, 2024 213.93 215.35 211.40 215.03 503,924 +2.19(+1.03%)
Feb 08, 2024 211.99 213.78 210.78 212.83 746,736 -0.37(-0.17%)
Feb 07, 2024 212.00 213.79 210.20 213.20 1,049,468 +2.77(+1.31%)
Feb 06, 2024 205.83 211.36 205.33 210.44 707,025 +4.65(+2.26%)
Feb 05, 2024 205.73 207.40 204.56 205.79 848,897 -1.75(-0.84%)
Feb 02, 2024 199.72 208.60 199.21 207.54 1,318,288 +6.69(+3.33%)
Feb 01, 2024 200.11 201.39 195.96 200.85 885,275 +0.79(+0.39%)
Jan 31, 2024 203.72 204.87 199.95 200.06 885,520 -3.65(-1.79%)
Jan 30, 2024 202.73 206.31 202.68 203.72 628,613 -1.22(-0.60%)
Jan 29, 2024 203.70 205.18 202.72 204.94 895,470 -0.54(-0.26%)
Jan 26, 2024 205.94 207.02 203.19 205.48 510,563 +0.16(+0.08%)
Jan 25, 2024 205.37 206.54 203.18 205.32 933,346 +2.54(+1.25%)
Jan 24, 2024 204.98 206.63 202.28 202.78 797,456 -1.76(-0.86%)
Jan 23, 2024 206.95 207.13 203.91 204.54 819,947 -2.09(-1.01%)
Jan 22, 2024 201.20 206.94 200.48 206.63 1,303,473 +8.82(+4.46%)
Jan 19, 2024 203.17 203.57 194.92 197.81 2,321,239 +1.77(+0.90%)
Jan 18, 2024 191.14 196.71 191.14 196.04 1,741,371 +5.21(+2.73%)
Jan 17, 2024 188.63 192.40 187.74 190.84 948,156 +0.77(+0.40%)
Jan 16, 2024 190.25 190.90 187.49 190.07 536,405 -1.13(-0.59%)
Jan 12, 2024 191.16 192.12 189.26 191.20 497,462 +0.97(+0.51%)
Jan 11, 2024 191.41 191.41 187.92 190.24 511,102 -1.85(-0.96%)
Jan 10, 2024 189.41 192.23 188.66 192.09 572,597 +1.54(+0.81%)
Jan 09, 2024 190.65 191.86 189.52 190.55 420,130 -2.13(-1.11%)
Jan 08, 2024 189.75 192.91 188.71 192.68 734,351 +3.57(+1.89%)
Jan 05, 2024 188.18 190.95 187.33 189.10 489,318 +0.93(+0.49%)
Jan 04, 2024 188.62 190.38 186.51 188.18 793,082 -2.90(-1.52%)
Jan 03, 2024 193.28 193.87 189.83 191.07 700,247 -3.52(-1.81%)
Jan 02, 2024 198.91 199.62 193.89 194.60 732,203 -4.23(-2.13%)
Dec 29, 2023 200.39 201.69 198.43 198.83 408,907 -2.11(-1.05%)
Dec 28, 2023 202.75 202.75 199.63 200.94 400,936 -0.39(-0.19%)
Dec 27, 2023 201.28 202.24 200.57 201.33 665,398 -0.53(-0.26%)
Dec 26, 2023 200.42 202.56 199.41 201.85 292,318 +1.08(+0.54%)
Dec 22, 2023 200.99 202.52 200.08 200.78 380,167 +1.06(+0.53%)
Dec 21, 2023 197.42 200.84 196.41 199.72 646,471 +3.05(+1.55%)
Dec 20, 2023 196.07 203.18 195.32 196.68 812,442 -1.27(-0.64%)
Dec 19, 2023 198.09 199.56 197.41 197.95 812,966 +0.40(+0.20%)
Dec 18, 2023 202.28 202.59 197.31 197.55 822,161 -3.74(-1.86%)
Dec 15, 2023 201.08 206.69 199.62 201.30 2,351,665 +0.49(+0.24%)
Dec 14, 2023 196.66 201.00 195.42 200.81 1,044,072 +5.69(+2.92%)
Dec 13, 2023 191.80 195.20 187.93 195.12 689,285 +3.02(+1.57%)
Dec 12, 2023 191.93 193.87 191.11 192.10 465,428 +0.31(+0.16%)
Dec 11, 2023 187.41 192.08 186.84 191.79 627,342 +6.02(+3.24%)
Dec 08, 2023 187.64 188.92 184.84 185.77 724,315 -2.26(-1.20%)
Dec 07, 2023 188.90 188.93 185.82 188.03 521,304 +0.81(+0.43%)
Dec 06, 2023 188.95 188.95 186.04 187.22 448,338 -0.33(-0.18%)
Dec 05, 2023 187.60 188.73 184.75 187.55 571,571 -1.82(-0.96%)
Dec 04, 2023 187.95 191.82 187.74 189.37 789,670 +0.44(+0.23%)
Dec 01, 2023 184.46 190.72 183.87 188.93 838,880 +4.51(+2.44%)
Nov 30, 2023 181.17 185.31 180.18 184.42 1,132,609 +3.21(+1.77%)
Nov 29, 2023 180.73 183.50 180.57 181.22 522,571 +1.42(+0.79%)
Nov 28, 2023 178.75 180.59 177.66 179.79 429,289 +0.97(+0.55%)
Nov 27, 2023 181.17 181.36 178.65 178.82 448,433 -3.39(-1.86%)
Nov 24, 2023 180.06 182.56 180.06 182.21 231,945 +1.90(+1.05%)
Nov 22, 2023 179.97 180.88 178.81 180.31 382,109 +0.82(+0.45%)
Nov 21, 2023 176.86 180.77 175.73 179.50 487,262 +2.45(+1.38%)
Nov 20, 2023 177.37 178.62 175.86 177.05 567,215 -0.22(-0.12%)
Nov 17, 2023 178.77 179.05 175.99 177.27 884,729 -0.59(-0.33%)
Nov 16, 2023 181.74 182.43 175.45 177.85 655,124 -3.25(-1.80%)
Nov 15, 2023 178.15 184.12 178.15 181.11 1,047,853 +3.39(+1.91%)
Nov 14, 2023 176.14 180.50 175.51 177.72 617,523 +4.88(+2.82%)
Nov 13, 2023 171.83 173.75 171.36 172.84 518,053 -0.19(-0.11%)
Nov 10, 2023 172.03 173.44 170.66 173.03 551,523 +2.05(+1.20%)
Nov 09, 2023 174.22 174.22 170.84 170.98 613,951 -2.81(-1.62%)
Nov 08, 2023 173.90 175.85 173.69 173.78 631,825 +0.08(+0.05%)
Nov 07, 2023 172.07 174.44 171.69 173.70 343,278 +0.09(+0.05%)
Nov 06, 2023 174.57 175.62 170.96 173.61 496,661 -0.85(-0.49%)
Nov 03, 2023 173.29 174.56 171.73 174.47 565,181 +3.21(+1.87%)
Nov 02, 2023 173.11 174.53 170.89 171.26 703,928 -0.49(-0.28%)
Nov 01, 2023 171.05 173.98 170.29 171.75 707,089 +1.07(+0.63%)
Oct 31, 2023 168.82 171.55 167.61 170.68 768,011 +2.15(+1.27%)
Oct 30, 2023 166.23 168.96 165.20 168.53 937,097 +3.70(+2.25%)
Oct 27, 2023 167.31 167.94 163.39 164.83 994,345 -1.79(-1.07%)
Oct 26, 2023 167.01 169.25 165.90 166.61 1,190,457 -2.24(-1.33%)
Oct 25, 2023 170.97 170.97 167.98 168.86 639,493 -2.61(-1.52%)
Oct 24, 2023 172.62 173.08 168.18 171.47 1,197,077 -0.01(-0.01%)
Oct 23, 2023 173.78 175.08 171.38 171.48 1,004,814 -3.56(-2.04%)
Oct 20, 2023 179.70 180.98 174.71 175.04 1,249,014 -2.52(-1.42%)
Oct 19, 2023 178.17 181.78 177.13 177.57 1,512,347 +0.14(+0.08%)
Oct 18, 2023 184.04 185.75 177.23 177.43 2,539,186 -17.22(-8.85%)
Oct 17, 2023 195.41 198.81 194.19 194.65 1,361,478 -0.76(-0.39%)
Oct 16, 2023 191.89 198.66 192.92 195.41 1,036,037 +5.33(+2.81%)
Oct 13, 2023 192.40 194.29 189.77 190.08 855,179 -1.46(-0.76%)
Oct 12, 2023 193.15 193.73 189.53 191.54 582,884 -0.87(-0.45%)
Oct 11, 2023 190.81 192.54 190.24 192.41 680,309 +2.21(+1.16%)
Oct 10, 2023 188.43 191.19 187.78 190.20 346,969 +1.77(+0.94%)
Oct 09, 2023 184.34 189.04 184.05 188.43 315,433 +3.10(+1.67%)
Oct 06, 2023 183.96 187.05 183.53 185.33 307,860 +0.53(+0.28%)
Oct 05, 2023 185.67 186.32 182.69 184.81 382,351 -1.21(-0.65%)
Oct 04, 2023 186.13 186.65 182.67 186.02 580,488 +0.51(+0.27%)
Oct 03, 2023 184.57 186.60 183.87 185.51 786,897 -0.61(-0.33%)
Oct 02, 2023 186.05 186.82 182.96 186.12 840,286 -1.09(-0.58%)
Sep 29, 2023 186.55 187.97 185.28 187.21 696,967 +2.12(+1.15%)
Sep 28, 2023 184.48 186.05 182.74 185.08 749,861 +0.78(+0.43%)
Sep 27, 2023 186.70 188.64 182.33 184.30 787,304 -0.88(-0.48%)
Sep 26, 2023 188.17 188.77 184.94 185.18 609,037 -3.95(-2.09%)
Sep 25, 2023 187.72 190.17 188.69 189.13 444,043 +0.96(+0.51%)
Sep 22, 2023 189.04 190.97 187.69 188.17 512,710 -0.47(-0.25%)
Sep 21, 2023 191.55 191.69 187.86 188.64 826,002 -3.69(-1.92%)
Sep 20, 2023 192.39 194.78 191.99 192.33 962,648 +1.22(+0.64%)
Sep 19, 2023 192.85 193.37 189.71 191.11 638,117 -1.88(-0.97%)
Sep 18, 2023 193.29 195.49 192.84 192.99 887,095 -0.02(-0.01%)
Sep 15, 2023 189.75 193.69 188.73 193.01 1,550,687 +3.65(+1.93%)
Sep 14, 2023 189.85 192.03 188.29 189.35 1,517,914 +1.32(+0.70%)
Sep 13, 2023 180.74 191.70 179.89 188.03 1,840,130 +7.39(+4.09%)
Sep 12, 2023 182.50 183.36 180.04 180.65 714,210 -2.24(-1.23%)
Sep 11, 2023 184.10 184.81 182.28 182.89 391,452 -0.46(-0.25%)
Sep 08, 2023 184.96 184.96 182.52 183.35 588,446 -1.42(-0.77%)
Sep 07, 2023 184.65 186.21 181.33 184.77 579,100 +0.48(+0.26%)
Sep 06, 2023 186.03 186.93 183.00 184.29 965,321 -1.52(-0.82%)
Sep 05, 2023 189.67 189.77 185.68 185.81 778,212 -4.59(-2.41%)
Sep 01, 2023 187.90 191.12 185.81 190.40 689,913 +3.82(+2.05%)
Aug 31, 2023 188.52 188.64 185.44 186.57 1,009,034 -2.12(-1.12%)
Aug 30, 2023 187.82 189.26 187.82 188.69 440,872 +0.94(+0.50%)
Aug 29, 2023 185.80 189.12 185.53 187.75 717,950 +2.22(+1.20%)
Aug 28, 2023 187.39 189.26 184.93 185.52 506,670 -0.83(-0.45%)
Aug 25, 2023 188.07 188.63 185.89 186.35 514,109 -1.69(-0.90%)
Aug 24, 2023 189.22 189.67 187.88 188.04 544,762 -1.18(-0.62%)
Aug 23, 2023 188.79 189.53 187.53 189.22 427,916 +0.11(+0.06%)
Aug 22, 2023 190.29 191.72 188.80 189.12 581,105 -1.17(-0.62%)
Aug 21, 2023 189.50 191.10 188.23 190.29 493,391 +0.61(+0.32%)
Aug 18, 2023 186.87 190.15 186.18 189.68 637,717 +0.95(+0.51%)
Aug 17, 2023 191.67 192.08 188.07 188.73 852,864 -2.63(-1.38%)
Aug 16, 2023 197.92 199.25 190.44 191.36 1,546,025 -6.79(-3.43%)
Aug 15, 2023 200.13 200.25 197.63 198.15 545,544 -2.78(-1.38%)
Aug 14, 2023 201.55 201.59 199.28 200.93 652,930 -0.81(-0.40%)
Aug 11, 2023 200.45 202.13 200.00 201.75 436,100 +0.74(+0.37%)
Aug 10, 2023 202.71 205.03 200.19 201.01 520,717 -1.00(-0.50%)
Aug 09, 2023 203.64 203.64 201.49 202.01 634,009 -1.66(-0.81%)
Aug 08, 2023 203.93 203.93 201.89 203.67 738,857 -2.01(-0.98%)
Aug 07, 2023 206.07 207.66 203.41 205.68 694,709 +0.62(+0.30%)
Aug 04, 2023 207.12 207.75 204.18 205.06 950,835 -1.73(-0.84%)
Aug 03, 2023 202.25 207.35 201.53 206.79 960,377 +3.74(+1.84%)
Aug 02, 2023 200.92 203.36 200.44 203.05 534,903 +1.01(+0.50%)
Aug 01, 2023 201.58 202.86 198.54 202.04 596,464 -0.07(-0.03%)
Jul 31, 2023 203.72 203.74 201.42 202.11 815,223 -1.59(-0.78%)
Jul 28, 2023 200.34 204.36 199.64 203.69 916,193 +5.38(+2.71%)
Jul 27, 2023 201.18 202.05 197.63 198.31 828,063 -2.69(-1.34%)
Jul 26, 2023 198.46 201.35 198.02 201.01 1,030,886 +3.04(+1.54%)
Jul 25, 2023 196.13 198.71 195.99 197.96 757,226 +1.41(+0.72%)
Jul 24, 2023 192.23 197.87 191.47 196.56 891,230 +2.72(+1.41%)
Jul 21, 2023 188.77 195.39 188.29 193.83 968,064 +3.51(+1.84%)
Jul 20, 2023 192.98 193.37 189.59 190.32 941,214 -3.15(-1.63%)
Jul 19, 2023 193.24 194.56 188.01 193.47 2,258,333 +7.00(+3.75%)
Jul 18, 2023 183.73 187.03 183.35 186.48 1,389,101 +4.75(+2.61%)
Jul 17, 2023 181.35 183.36 178.75 181.73 899,221 +0.08(+0.04%)
Jul 14, 2023 182.71 183.33 180.95 181.65 496,972 -0.76(-0.42%)
Jul 13, 2023 183.10 185.05 182.30 182.41 516,782 -0.62(-0.34%)
Jul 12, 2023 185.51 186.84 182.21 183.03 733,626 -0.67(-0.37%)
Jul 11, 2023 178.89 183.82 178.89 183.70 595,861 +4.51(+2.52%)
Jul 10, 2023 177.29 180.30 177.01 179.19 523,646 +1.20(+0.67%)
Jul 07, 2023 177.61 180.60 176.94 178.00 464,784 +0.56(+0.32%)
Jul 06, 2023 175.35 177.61 174.33 177.43 805,099 -0.45(-0.25%)
Jul 05, 2023 178.65 180.92 175.85 177.88 772,793 -2.89(-1.60%)
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.