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 (%)
Apr 30, 2004 6.814 6.842 6.695 6.710 1,134,940 -0.08(-1.19%)
Apr 29, 2004 6.814 6.988 6.729 6.791 1,514,984 -0.01(-0.19%)
Apr 28, 2004 6.931 6.954 6.801 6.804 1,668,558 -0.19(-2.67%)
Apr 27, 2004 6.943 7.062 6.910 6.990 1,112,765 +0.05(+0.70%)
Apr 26, 2004 6.994 7.094 6.882 6.941 1,113,709 -0.06(-0.82%)
Apr 23, 2004 7.011 7.011 6.888 6.999 1,588,350 -0.04(-0.51%)
Apr 22, 2004 6.937 7.037 6.867 7.035 1,556,739 +0.14(+2.03%)
Apr 21, 2004 6.804 6.910 6.761 6.895 1,844,543 +0.10(+1.53%)
Apr 20, 2004 6.804 6.941 6.751 6.791 2,264,691 +0.02(+0.34%)
Apr 19, 2004 6.664 6.797 6.651 6.768 2,307,861 +0.06(+0.95%)
Apr 16, 2004 6.426 6.748 6.416 6.704 3,981,610 +0.24(+3.70%)
Apr 15, 2004 6.496 6.725 6.316 6.464 3,097,908 +0.05(+0.79%)
Apr 14, 2004 6.422 6.636 6.310 6.414 6,636,252 +0.26(+4.17%)
Apr 13, 2004 6.295 6.384 6.130 6.157 1,175,044 -0.11(-1.73%)
Apr 12, 2004 6.339 6.354 6.204 6.265 1,238,267 -0.04(-0.64%)
Apr 08, 2004 6.339 6.454 6.255 6.306 965,560 -0.09(-1.39%)
Apr 07, 2004 6.467 6.473 6.253 6.395 1,387,595 -0.06(-0.89%)
Apr 06, 2004 6.193 6.543 6.161 6.452 2,716,921 +0.26(+4.18%)
Apr 05, 2004 6.147 6.210 6.066 6.193 1,271,293 +0.07(+1.11%)
Apr 02, 2004 6.028 6.187 6.028 6.125 2,636,477 +0.12(+1.98%)
Apr 01, 2004 5.998 6.066 5.960 6.007 1,668,086 +0.04(+0.64%)
Mar 31, 2004 5.945 5.988 5.871 5.968 1,772,592 +0.03(+0.57%)
Mar 30, 2004 5.956 6.030 5.884 5.935 1,299,838 -0.06(-1.06%)
Mar 29, 2004 5.871 5.998 5.831 5.998 1,265,632 +0.16(+2.76%)
Mar 26, 2004 5.837 5.892 5.786 5.837 1,970,045 +0.04(+0.66%)
Mar 25, 2004 5.689 5.805 5.595 5.799 2,179,765 +0.17(+3.05%)
Mar 24, 2004 5.595 5.706 5.553 5.627 1,290,873 -0.01(-0.19%)
Mar 23, 2004 5.538 5.651 5.526 5.638 1,067,471 +0.11(+2.03%)
Mar 22, 2004 5.704 5.714 5.511 5.526 1,089,174 -0.15(-2.65%)
Mar 19, 2004 5.678 5.797 5.608 5.676 2,488,565 -0.10(-1.76%)
Mar 18, 2004 5.790 5.818 5.606 5.778 2,432,419 +0.03(+0.48%)
Mar 17, 2004 5.653 5.829 5.623 5.750 1,353,624 +0.13(+2.22%)
Mar 16, 2004 5.691 5.723 5.530 5.625 3,075,969 -0.10(-1.70%)
Mar 15, 2004 5.907 5.907 5.721 5.723 992,925 -0.16(-2.77%)
Mar 12, 2004 5.723 5.886 5.693 5.886 1,250,062 +0.15(+2.66%)
Mar 11, 2004 5.595 5.905 5.589 5.733 1,782,500 +0.11(+1.88%)
Mar 10, 2004 5.701 5.776 5.617 5.627 941,734 -0.08(-1.45%)
Mar 09, 2004 5.820 5.829 5.697 5.710 751,594 -0.08(-1.46%)
Mar 08, 2004 5.771 5.795 5.612 5.795 1,024,065 +0.02(+0.37%)
Mar 05, 2004 5.793 5.890 5.701 5.774 1,273,652 -0.01(-0.22%)
Mar 04, 2004 5.916 5.922 5.733 5.786 1,688,138 -0.15(-2.47%)
Mar 03, 2004 5.899 5.935 5.723 5.932 861,290 +0.01(+0.14%)
Mar 02, 2004 5.882 5.994 5.820 5.924 1,157,351 +0.03(+0.47%)
Mar 01, 2004 5.816 5.907 5.712 5.896 813,401 +0.10(+1.64%)
Feb 27, 2004 5.723 5.899 5.691 5.801 1,081,861 +0.09(+1.63%)
Feb 26, 2004 5.576 5.724 5.536 5.708 1,412,601 +0.13(+2.32%)
Feb 25, 2004 5.542 5.634 5.500 5.579 750,886 +0.05(+0.96%)
Feb 24, 2004 5.411 5.559 5.360 5.526 1,612,177 +0.14(+2.60%)
Feb 23, 2004 5.579 5.627 5.373 5.386 1,732,016 -0.19(-3.38%)
Feb 20, 2004 5.651 5.670 5.500 5.574 1,349,378 -0.08(-1.46%)
Feb 19, 2004 5.797 5.826 5.657 5.657 1,476,295 -0.10(-1.69%)
Feb 18, 2004 5.786 5.850 5.733 5.754 1,333,572 -0.03(-0.55%)
Feb 17, 2004 5.829 5.860 5.776 5.786 2,209,017 -0.16(-2.71%)
Feb 13, 2004 5.958 6.053 5.935 5.947 2,240,392 -0.00(-0.04%)
Feb 12, 2004 5.858 6.019 5.858 5.949 1,767,166 +0.11(+1.89%)
Feb 11, 2004 5.748 5.848 5.725 5.839 1,139,422 +0.11(+1.89%)
Feb 10, 2004 5.814 5.814 5.680 5.731 1,692,856 -0.06(-1.02%)
Feb 09, 2004 5.769 5.829 5.718 5.790 1,161,597 -0.00(-0.04%)
Feb 06, 2004 5.668 5.793 5.568 5.793 1,345,132 +0.13(+2.32%)
Feb 05, 2004 5.458 5.668 5.458 5.661 1,717,626 +0.19(+3.41%)
Feb 04, 2004 5.583 5.631 5.460 5.475 933,005 -0.08(-1.41%)
Feb 03, 2004 5.564 5.689 5.534 5.553 1,050,958 -0.05(-0.95%)
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.