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 (%)
May 31, 2006 20.12 20.76 20.12 20.75 1,163,455 +0.63(+3.12%)
May 30, 2006 20.87 20.87 20.05 20.12 1,065,314 -0.75(-3.62%)
May 26, 2006 20.77 20.97 20.64 20.87 762,066 +0.14(+0.70%)
May 25, 2006 20.50 21.02 20.43 20.73 970,059 +0.36(+1.75%)
May 24, 2006 20.29 20.63 19.92 20.37 2,124,714 +0.08(+0.42%)
May 23, 2006 20.86 21.29 20.27 20.29 1,863,540 -0.42(-2.01%)
May 22, 2006 20.40 20.96 20.25 20.70 1,607,377 +0.03(+0.12%)
May 19, 2006 20.88 21.07 20.41 20.68 1,748,444 -0.08(-0.37%)
May 18, 2006 20.44 20.94 20.41 20.75 2,561,770 +0.42(+2.09%)
May 17, 2006 20.84 20.86 20.18 20.33 2,152,358 -0.57(-2.72%)
May 16, 2006 21.46 21.48 20.84 20.90 2,411,127 -0.56(-2.61%)
May 15, 2006 21.11 21.47 21.03 21.46 1,667,564 +0.26(+1.24%)
May 12, 2006 21.35 21.36 20.77 21.19 2,205,024 -0.18(-0.83%)
May 11, 2006 21.51 21.51 21.21 21.37 1,495,397 -0.15(-0.71%)
May 10, 2006 21.81 21.92 21.31 21.53 2,188,264 -0.38(-1.74%)
May 09, 2006 21.77 21.91 21.61 21.91 852,673 +0.10(+0.47%)
May 08, 2006 21.80 21.88 21.66 21.81 763,270 +0.00(+0.00%)
May 05, 2006 21.75 21.88 21.50 21.81 1,074,227 +0.25(+1.18%)
May 04, 2006 20.77 21.66 20.77 21.55 1,785,345 +0.76(+3.67%)
May 03, 2006 20.54 20.98 20.48 20.79 1,430,413 +0.32(+1.57%)
May 02, 2006 20.36 20.53 20.08 20.47 1,174,650 +0.06(+0.29%)
May 01, 2006 20.26 20.51 20.09 20.41 1,567,898 +0.20(+1.01%)
Apr 28, 2006 20.20 20.36 19.93 20.20 1,263,155 +0.00(+0.00%)
Apr 27, 2006 20.28 20.30 20.04 20.20 1,598,128 -0.12(-0.58%)
Apr 26, 2006 20.72 20.78 20.25 20.32 2,156,279 -0.29(-1.40%)
Apr 25, 2006 20.46 20.63 20.14 20.61 2,451,873 +0.29(+1.42%)
Apr 24, 2006 19.80 20.40 19.58 20.32 2,272,010 +0.49(+2.48%)
Apr 21, 2006 20.21 20.24 19.72 19.83 1,605,434 -0.27(-1.35%)
Apr 20, 2006 19.97 20.55 19.79 20.10 3,691,913 +0.69(+3.54%)
Apr 19, 2006 19.65 19.67 19.32 19.41 2,519,614 -0.12(-0.61%)
Apr 18, 2006 19.45 19.92 19.44 19.53 2,551,793 +0.14(+0.70%)
Apr 17, 2006 18.33 19.52 18.32 19.40 3,659,037 +1.17(+6.42%)
Apr 13, 2006 18.43 18.52 18.15 18.23 1,079,433 -0.14(-0.74%)
Apr 12, 2006 18.41 18.49 18.08 18.36 2,499,091 -0.04(-0.23%)
Apr 11, 2006 19.01 19.01 18.26 18.41 2,276,842 -0.63(-3.30%)
Apr 10, 2006 19.21 19.22 18.80 19.03 1,749,291 -0.18(-0.93%)
Apr 07, 2006 19.48 19.58 19.04 19.21 1,246,359 -0.16(-0.83%)
Apr 06, 2006 19.29 19.44 19.01 19.37 1,767,940 +0.14(+0.71%)
Apr 05, 2006 18.79 19.28 18.79 19.24 1,259,380 +0.41(+2.16%)
Apr 04, 2006 18.74 18.97 18.55 18.83 1,432,693 +0.18(+0.95%)
Apr 03, 2006 18.39 18.81 18.26 18.65 1,697,704 +0.39(+2.14%)
Mar 31, 2006 18.40 18.51 18.08 18.26 2,257,923 -0.14(-0.74%)
Mar 30, 2006 18.56 18.65 18.35 18.40 2,646,749 -0.25(-1.36%)
Mar 29, 2006 18.83 18.99 18.39 18.65 3,857,670 -0.20(-1.08%)
Mar 28, 2006 18.78 19.09 18.55 18.86 2,325,714 +0.12(+0.63%)
Mar 27, 2006 18.76 19.17 18.58 18.74 2,186,283 +0.00(+0.00%)
Mar 24, 2006 18.65 19.08 18.65 18.74 2,543,243 +0.05(+0.27%)
Mar 23, 2006 19.25 19.25 18.46 18.69 5,700,298 -0.84(-4.30%)
Mar 22, 2006 19.70 19.76 19.33 19.52 2,532,915 -0.14(-0.73%)
Mar 21, 2006 19.51 19.79 19.42 19.67 1,874,671 +0.18(+0.91%)
Mar 20, 2006 19.23 19.63 19.23 19.49 1,189,954 +0.31(+1.64%)
Mar 17, 2006 19.36 19.47 18.75 19.18 2,263,243 -0.20(-1.01%)
Mar 16, 2006 19.97 19.97 19.26 19.37 2,287,673 -0.59(-2.97%)
Mar 15, 2006 19.97 20.23 19.86 19.97 2,572,416 +0.08(+0.43%)
Mar 14, 2006 19.98 20.02 19.72 19.88 1,271,402 -0.16(-0.80%)
Mar 13, 2006 20.36 20.47 20.03 20.04 1,728,596 -0.20(-0.96%)
Mar 10, 2006 19.88 20.45 19.77 20.24 1,871,100 +0.41(+2.05%)
Mar 09, 2006 19.41 19.94 19.37 19.83 1,180,927 +0.43(+2.23%)
Mar 08, 2006 19.40 19.59 19.08 19.40 1,993,384 -0.08(-0.39%)
Mar 07, 2006 19.46 19.58 19.28 19.47 1,286,440 -0.08(-0.43%)
Mar 06, 2006 20.19 20.22 18.85 19.56 3,006,809 -0.64(-3.15%)
Mar 03, 2006 20.06 20.47 20.04 20.19 1,179,109 +0.12(+0.59%)
Mar 02, 2006 20.22 20.39 19.98 20.08 1,503,816 -0.25(-1.21%)
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.