Skip to main content

J B Hunt Transport (NQ: JBHT )

180.62 -1.26 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 90.17 92.75 88.48 92.74 1,412,437 -0.34(-0.36%)
Feb 27, 2020 95.20 97.65 92.58 93.08 1,295,963 -3.73(-3.85%)
Feb 26, 2020 97.91 98.95 96.52 96.81 943,662 -0.58(-0.59%)
Feb 25, 2020 101.50 101.98 97.04 97.39 1,134,751 -3.92(-3.87%)
Feb 24, 2020 103.65 103.65 99.95 101.31 1,080,345 -4.18(-3.97%)
Feb 21, 2020 105.34 105.81 104.29 105.50 456,496 -0.25(-0.24%)
Feb 20, 2020 105.72 106.23 104.59 105.75 639,905 -0.14(-0.14%)
Feb 19, 2020 105.88 106.48 105.30 105.89 361,885 +0.48(+0.46%)
Feb 18, 2020 105.85 106.50 103.78 105.41 696,898 -0.44(-0.42%)
Feb 14, 2020 109.87 109.96 105.74 105.85 959,787 -4.00(-3.64%)
Feb 13, 2020 108.84 110.31 108.40 109.85 606,322 +0.26(+0.24%)
Feb 12, 2020 108.37 111.96 108.28 109.59 469,576 +1.49(+1.38%)
Feb 11, 2020 108.59 109.54 107.93 108.10 452,861 +0.33(+0.30%)
Feb 10, 2020 107.90 109.18 106.58 107.77 544,367 -0.43(-0.40%)
Feb 07, 2020 106.96 108.68 106.63 108.21 799,129 +0.47(+0.44%)
Feb 06, 2020 107.95 108.35 106.11 107.74 597,081 +0.16(+0.15%)
Feb 05, 2020 109.50 110.45 107.24 107.57 572,384 -1.11(-1.02%)
Feb 04, 2020 106.93 109.39 106.06 108.69 849,111 +2.73(+2.58%)
Feb 03, 2020 104.14 106.61 103.42 105.95 766,888 +2.41(+2.33%)
Jan 31, 2020 106.68 107.25 103.15 103.54 960,227 -3.59(-3.35%)
Jan 30, 2020 106.79 107.37 105.76 107.14 560,249 -0.25(-0.23%)
Jan 29, 2020 108.50 109.52 107.28 107.38 817,530 -0.89(-0.82%)
Jan 28, 2020 110.36 110.93 108.19 108.27 732,656 -1.87(-1.70%)
Jan 27, 2020 109.05 110.73 108.85 110.14 872,733 -0.86(-0.78%)
Jan 24, 2020 112.16 112.20 109.37 111.01 585,184 -0.76(-0.68%)
Jan 23, 2020 109.89 112.01 109.28 111.77 1,024,320 +2.02(+1.84%)
Jan 22, 2020 109.86 111.47 109.01 109.74 1,379,600 -1.41(-1.27%)
Jan 21, 2020 110.49 113.57 110.10 111.15 1,948,261 +1.13(+1.03%)
Jan 17, 2020 109.91 114.16 108.21 110.02 4,112,968 -4.87(-4.24%)
Jan 16, 2020 114.89 115.93 114.30 114.89 1,166,802 +0.69(+0.61%)
Jan 15, 2020 114.01 115.55 113.71 114.20 681,862 +0.05(+0.04%)
Jan 14, 2020 113.92 114.90 113.57 114.15 639,830 +0.47(+0.41%)
Jan 13, 2020 113.96 114.48 112.94 113.68 590,812 -0.56(-0.49%)
Jan 10, 2020 114.57 115.23 113.96 114.24 582,265 +0.05(+0.04%)
Jan 09, 2020 114.52 115.25 113.68 114.19 1,103,393 +0.26(+0.23%)
Jan 08, 2020 112.98 114.56 112.52 113.93 679,968 +1.07(+0.94%)
Jan 07, 2020 110.18 113.07 109.36 112.87 640,512 +2.54(+2.30%)
Jan 06, 2020 106.70 111.48 106.70 110.33 968,023 -1.95(-1.73%)
Jan 03, 2020 111.14 112.45 111.14 112.27 557,874 -0.47(-0.42%)
Jan 02, 2020 113.11 113.19 111.71 112.74 649,456 +0.71(+0.63%)
Dec 31, 2019 111.60 112.43 111.04 112.03 467,084 +0.19(+0.17%)
Dec 30, 2019 111.90 112.22 109.75 111.84 308,140 -0.10(-0.09%)
Dec 27, 2019 112.00 112.35 111.56 111.94 347,524 -0.07(-0.06%)
Dec 26, 2019 112.20 112.37 111.20 112.00 263,528 +0.18(+0.16%)
Dec 24, 2019 111.64 112.25 111.16 111.82 171,052 +0.16(+0.15%)
Dec 23, 2019 112.61 112.61 111.09 111.66 650,239 -0.32(-0.28%)
Dec 20, 2019 111.38 112.43 110.31 111.98 4,164,253 +1.15(+1.04%)
Dec 19, 2019 110.88 111.39 110.28 110.83 772,672 +0.00(+0.00%)
Dec 18, 2019 109.88 110.99 108.94 110.83 783,103 +0.88(+0.80%)
Dec 17, 2019 110.07 110.79 107.93 109.94 1,068,182 +0.10(+0.10%)
Dec 16, 2019 108.37 109.99 107.88 109.84 1,436,183 +1.43(+1.32%)
Dec 13, 2019 108.09 111.21 107.67 108.41 860,994 +0.53(+0.49%)
Dec 12, 2019 106.87 108.69 106.31 107.88 1,648,415 +1.02(+0.95%)
Dec 11, 2019 108.47 109.11 106.86 106.86 1,062,353 -1.52(-1.40%)
Dec 10, 2019 109.93 109.93 108.16 108.38 596,113 -1.46(-1.33%)
Dec 09, 2019 110.33 110.73 109.61 109.84 680,619 +0.04(+0.04%)
Dec 06, 2019 109.53 111.18 109.39 109.80 551,516 +0.95(+0.87%)
Dec 05, 2019 107.65 108.91 107.15 108.85 1,022,295 +1.60(+1.49%)
Dec 04, 2019 106.82 108.30 106.82 107.25 1,060,722 +0.17(+0.16%)
Dec 03, 2019 108.29 108.69 106.87 107.07 1,053,785 -2.60(-2.37%)
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.