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, 2013 64.40 64.89 63.52 63.85 1,167,117 -1.04(-1.61%)
Apr 29, 2013 64.24 65.35 63.63 64.89 998,188 +0.60(+0.94%)
Apr 26, 2013 63.83 64.35 63.79 64.29 611,222 +0.50(+0.79%)
Apr 25, 2013 63.13 64.16 63.13 63.79 800,452 +0.75(+1.20%)
Apr 24, 2013 63.23 63.89 62.99 63.03 0 -0.11(-0.17%)
Apr 23, 2013 64.44 64.85 62.88 63.14 845,786 -0.84(-1.32%)
Apr 22, 2013 62.94 64.25 62.09 63.98 1,044,311 +1.10(+1.74%)
Apr 19, 2013 62.45 62.96 62.07 62.89 1,142,326 +0.54(+0.86%)
Apr 18, 2013 62.85 63.18 62.03 62.35 853,730 -0.26(-0.42%)
Apr 17, 2013 63.80 63.97 62.16 62.61 1,461,201 -1.53(-2.38%)
Apr 16, 2013 63.97 64.43 63.64 64.14 927,847 +0.66(+1.05%)
Apr 15, 2013 64.69 65.11 63.33 63.47 1,505,398 -1.22(-1.89%)
Apr 12, 2013 64.69 65.66 64.24 64.69 1,528,219 -1.99(-2.98%)
Apr 11, 2013 67.25 67.51 66.35 66.68 1,211,954 -0.58(-0.87%)
Apr 10, 2013 66.22 67.52 65.93 67.26 853,652 +1.23(+1.86%)
Apr 09, 2013 66.39 66.67 65.72 66.03 607,687 -0.31(-0.46%)
Apr 08, 2013 66.16 66.71 65.80 66.34 860,190 +0.40(+0.60%)
Apr 05, 2013 64.54 66.07 64.01 65.94 720,431 +0.84(+1.30%)
Apr 04, 2013 65.58 65.60 64.40 65.10 587,100 -0.21(-0.32%)
Apr 03, 2013 66.22 66.64 64.92 65.31 583,184 -0.57(-0.87%)
Apr 02, 2013 66.33 66.97 65.78 65.88 589,185 -0.08(-0.12%)
Apr 01, 2013 66.88 67.34 65.42 65.96 536,201 -0.95(-1.42%)
Mar 28, 2013 66.33 67.01 65.89 66.91 696,996 +0.56(+0.84%)
Mar 27, 2013 65.94 66.40 65.11 66.36 415,634 +0.23(+0.35%)
Mar 26, 2013 66.48 66.96 65.55 66.12 767,129 -0.09(-0.14%)
Mar 25, 2013 67.87 68.04 65.62 66.21 1,004,442 -0.49(-0.73%)
Mar 22, 2013 66.77 67.38 66.30 66.70 826,996 +0.24(+0.37%)
Mar 21, 2013 66.81 67.40 66.22 66.46 764,584 -0.62(-0.92%)
Mar 20, 2013 66.34 67.15 66.11 67.08 689,241 +0.69(+1.04%)
Mar 19, 2013 66.60 67.10 65.96 66.38 1,128,517 -0.19(-0.28%)
Mar 18, 2013 65.82 66.91 65.62 66.57 846,238 +0.09(+0.14%)
Mar 15, 2013 66.13 66.55 65.25 66.48 1,355,595 -0.46(-0.68%)
Mar 14, 2013 66.81 67.32 66.08 66.94 1,297,167 +0.06(+0.09%)
Mar 13, 2013 63.01 66.95 63.01 66.88 3,273,603 +3.90(+6.19%)
Mar 12, 2013 61.96 63.02 61.50 62.98 1,271,461 +1.09(+1.76%)
Mar 11, 2013 62.11 62.40 61.61 61.89 648,535 -0.36(-0.58%)
Mar 08, 2013 62.51 63.38 61.75 62.25 823,657 +0.06(+0.10%)
Mar 07, 2013 62.89 62.96 61.73 62.19 910,321 -0.42(-0.67%)
Mar 06, 2013 63.38 64.55 62.51 62.61 873,413 -0.46(-0.73%)
Mar 05, 2013 62.68 63.36 62.67 63.07 865,309 +0.53(+0.85%)
Mar 04, 2013 61.99 62.69 61.72 62.54 863,705 +0.39(+0.62%)
Mar 01, 2013 62.88 62.88 61.57 62.15 1,269,426 -0.43(-0.69%)
Feb 28, 2013 62.64 62.92 62.03 62.58 1,120,991 -0.15(-0.25%)
Feb 27, 2013 60.16 63.38 60.11 62.74 2,321,103 +3.12(+5.23%)
Feb 26, 2013 59.67 59.94 59.12 59.62 495,954 +0.29(+0.48%)
Feb 25, 2013 60.57 60.87 59.32 59.33 523,473 -1.10(-1.83%)
Feb 22, 2013 59.65 60.57 59.46 60.44 442,056 +1.10(+1.85%)
Feb 21, 2013 59.80 60.53 58.87 59.34 556,702 -0.39(-0.65%)
Feb 20, 2013 60.53 60.84 59.62 59.73 621,217 -1.02(-1.69%)
Feb 19, 2013 60.18 60.80 59.85 60.75 689,771 +0.74(+1.23%)
Feb 15, 2013 60.64 61.69 60.00 60.01 874,672 -0.55(-0.90%)
Feb 14, 2013 60.17 60.82 59.89 60.56 503,710 +0.44(+0.73%)
Feb 13, 2013 60.71 60.94 59.74 60.12 918,947 -0.19(-0.31%)
Feb 12, 2013 61.33 61.91 60.16 60.31 1,120,999 -1.07(-1.74%)
Feb 11, 2013 62.09 62.53 61.16 61.38 500,646 -0.67(-1.09%)
Feb 08, 2013 61.47 62.37 61.36 62.05 556,119 +0.71(+1.16%)
Feb 07, 2013 61.04 61.58 60.75 61.34 504,429 -0.05(-0.09%)
Feb 06, 2013 60.92 61.55 60.87 61.40 501,446 +1.02(+1.70%)
Feb 04, 2013 60.71 61.39 60.32 60.37 656,549 -0.57(-0.94%)
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.