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 29, 2022 170.20 172.74 166.68 166.95 812,385 -3.65(-2.14%)
Apr 28, 2022 169.05 170.89 167.38 170.61 956,614 +2.73(+1.62%)
Apr 27, 2022 167.62 170.32 166.61 167.88 677,638 -0.21(-0.12%)
Apr 26, 2022 170.99 172.57 167.18 168.09 1,271,700 -1.99(-1.17%)
Apr 25, 2022 165.22 170.82 163.94 170.08 995,438 +4.59(+2.78%)
Apr 22, 2022 167.15 167.19 164.42 165.49 755,364 -1.94(-1.16%)
Apr 21, 2022 169.85 170.69 166.14 167.43 928,273 -1.19(-0.71%)
Apr 20, 2022 170.95 172.54 168.49 168.62 1,108,948 -1.29(-0.76%)
Apr 19, 2022 168.18 170.70 164.21 169.91 2,124,048 +2.37(+1.42%)
Apr 18, 2022 167.85 170.82 164.72 167.54 1,804,529 -0.55(-0.33%)
Apr 14, 2022 167.91 169.92 166.78 168.09 1,118,113 +0.03(+0.02%)
Apr 13, 2022 168.42 168.93 165.09 168.06 1,137,346 +3.67(+2.23%)
Apr 12, 2022 167.54 170.03 163.18 164.39 1,109,969 -2.41(-1.45%)
Apr 11, 2022 168.98 170.50 164.80 166.81 938,369 -2.42(-1.43%)
Apr 08, 2022 166.45 170.74 163.57 169.23 1,722,618 +0.58(+0.34%)
Apr 07, 2022 168.04 169.33 163.00 168.65 1,777,332 +1.84(+1.10%)
Apr 06, 2022 166.48 168.20 161.64 166.81 2,134,357 -2.32(-1.37%)
Apr 05, 2022 173.02 173.69 167.50 169.13 1,956,637 -3.96(-2.29%)
Apr 04, 2022 177.66 177.89 171.79 173.09 1,953,037 -4.28(-2.41%)
Apr 01, 2022 196.57 197.49 176.43 177.37 2,810,802 -18.84(-9.60%)
Mar 31, 2022 203.73 203.73 194.73 196.21 1,124,915 -5.35(-2.65%)
Mar 30, 2022 204.24 204.75 201.03 201.55 933,295 -2.89(-1.41%)
Mar 29, 2022 206.28 207.08 201.46 204.45 639,032 -0.31(-0.15%)
Mar 28, 2022 204.63 205.79 202.33 204.76 622,922 +0.34(+0.17%)
Mar 25, 2022 204.66 205.14 199.91 204.42 791,237 +0.73(+0.36%)
Mar 24, 2022 206.93 208.42 203.06 203.68 768,466 -1.70(-0.83%)
Mar 23, 2022 208.45 208.62 205.31 205.38 677,257 -3.59(-1.72%)
Mar 22, 2022 209.15 210.79 206.21 208.97 554,750 -0.11(-0.05%)
Mar 21, 2022 209.68 211.47 208.07 209.08 594,604 -1.09(-0.52%)
Mar 18, 2022 211.51 211.80 206.59 210.16 1,400,882 -1.18(-0.56%)
Mar 17, 2022 211.39 212.98 208.14 211.34 912,289 -1.74(-0.82%)
Mar 16, 2022 195.87 213.20 195.87 213.08 1,959,456 +18.64(+9.59%)
Mar 15, 2022 192.81 195.52 192.56 194.44 662,100 +3.55(+1.86%)
Mar 14, 2022 194.46 196.38 188.96 190.89 791,111 -2.93(-1.51%)
Mar 11, 2022 198.84 202.73 193.46 193.82 747,558 -3.45(-1.75%)
Mar 10, 2022 191.74 198.35 190.97 197.27 506,438 +2.45(+1.26%)
Mar 09, 2022 196.99 197.00 191.91 194.82 847,472 +5.37(+2.83%)
Mar 08, 2022 194.13 194.90 186.71 189.46 1,059,116 -5.93(-3.04%)
Mar 07, 2022 199.30 202.75 194.41 195.39 812,000 -3.81(-1.91%)
Mar 04, 2022 195.44 199.59 194.98 199.20 804,392 +2.55(+1.30%)
Mar 03, 2022 198.98 202.00 196.04 196.65 743,931 -1.45(-0.73%)
Mar 02, 2022 197.88 201.99 196.80 198.09 798,895 +2.31(+1.18%)
Mar 01, 2022 197.47 200.32 193.05 195.79 702,796 -2.51(-1.27%)
Feb 28, 2022 188.68 199.08 188.24 198.30 1,135,712 +6.68(+3.49%)
Feb 25, 2022 184.73 192.97 184.47 191.62 646,903 +7.02(+3.80%)
Feb 24, 2022 181.40 185.14 180.78 184.60 635,061 +0.15(+0.08%)
Feb 23, 2022 185.58 187.04 184.21 184.45 751,698 -0.38(-0.21%)
Feb 22, 2022 184.02 186.32 183.13 184.83 788,984 +0.84(+0.46%)
Feb 18, 2022 183.99 0 +0.44(+0.24%)
Feb 17, 2022 185.65 186.82 182.70 183.55 425,909 -3.09(-1.65%)
Feb 16, 2022 188.31 188.31 182.51 186.64 692,290 -1.96(-1.04%)
Feb 15, 2022 190.02 194.38 188.04 188.61 530,661 +0.51(+0.27%)
Feb 14, 2022 186.60 189.22 185.05 188.10 664,926 +2.46(+1.33%)
Feb 11, 2022 187.31 189.61 183.75 185.63 585,435 -1.50(-0.80%)
Feb 10, 2022 187.25 191.32 186.19 187.14 625,846 -2.81(-1.48%)
Feb 09, 2022 186.06 191.30 185.88 189.95 509,061 +5.36(+2.91%)
Feb 08, 2022 182.94 186.40 181.81 184.59 378,895 +2.29(+1.25%)
Feb 07, 2022 185.41 185.41 182.07 182.30 523,772 -2.97(-1.60%)
Feb 04, 2022 188.72 189.08 183.55 185.27 532,328 -3.62(-1.92%)
Feb 03, 2022 189.47 191.78 188.90 512,826 -2.02(-1.06%)
Feb 02, 2022 187.38 191.14 183.84 190.92 601,494 +3.54(+1.89%)
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.