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 30, 2008 29.91 30.05 29.33 29.54 4,410,589 -0.62(-2.05%)
May 29, 2008 30.33 30.61 29.92 30.16 3,401,589 -0.28(-0.92%)
May 28, 2008 29.96 30.52 29.53 30.44 4,391,092 +1.36(+4.70%)
May 27, 2008 28.16 29.07 27.92 29.07 2,591,782 +0.91(+3.22%)
May 26, 2008 28.49 28.54 27.72 28.16 2,022,613 +0.00(+0.00%)
May 23, 2008 28.49 28.54 27.72 28.16 2,022,613 -0.44(-1.54%)
May 22, 2008 27.84 28.99 27.69 28.60 3,165,009 +0.76(+2.74%)
May 21, 2008 29.33 30.21 27.51 27.84 4,966,987 -1.38(-4.73%)
May 20, 2008 29.88 29.88 28.94 29.22 2,001,723 -0.89(-2.96%)
May 19, 2008 29.87 30.67 29.70 30.11 1,820,258 +0.14(+0.48%)
May 16, 2008 30.56 30.56 29.54 29.97 2,201,778 -0.59(-1.91%)
May 15, 2008 30.08 30.55 29.79 30.55 1,686,736 +0.42(+1.41%)
May 14, 2008 29.39 30.40 29.28 30.13 1,744,129 +0.81(+2.75%)
May 13, 2008 29.27 29.38 28.70 29.33 1,547,694 +0.12(+0.41%)
May 12, 2008 28.61 29.26 28.12 29.21 2,073,969 +0.52(+1.80%)
May 09, 2008 28.83 28.83 28.28 28.69 1,395,790 -0.26(-0.91%)
May 08, 2008 28.91 29.28 28.46 28.95 1,604,444 +0.20(+0.68%)
May 07, 2008 30.32 30.32 28.66 28.76 2,958,316 -1.46(-4.83%)
May 06, 2008 28.78 30.79 28.78 30.22 3,779,960 +1.09(+3.76%)
May 05, 2008 29.42 29.55 28.85 29.12 2,018,352 -0.29(-0.98%)
May 02, 2008 29.98 29.98 28.88 29.41 1,898,823 -0.25(-0.86%)
May 01, 2008 28.61 29.98 28.46 29.66 4,265,400 +0.86(+3.00%)
Apr 30, 2008 29.27 29.37 28.60 28.80 3,424,092 -0.40(-1.36%)
Apr 29, 2008 28.79 29.20 28.50 29.20 1,810,680 +0.42(+1.47%)
Apr 28, 2008 28.26 29.01 28.03 28.77 2,031,049 +0.47(+1.65%)
Apr 25, 2008 27.98 28.49 27.77 28.31 2,291,328 +0.38(+1.37%)
Apr 24, 2008 27.20 28.15 26.87 27.93 2,680,249 +0.86(+3.16%)
Apr 23, 2008 27.16 27.28 26.78 27.07 1,278,454 -0.07(-0.25%)
Apr 22, 2008 27.49 27.63 26.78 27.14 1,646,175 -0.44(-1.60%)
Apr 21, 2008 27.41 27.73 27.18 27.58 3,563,364 -0.14(-0.49%)
Apr 18, 2008 26.71 27.80 26.62 27.71 2,488,399 +1.48(+5.66%)
Apr 17, 2008 26.54 26.88 25.70 26.23 4,541,763 -1.24(-4.51%)
Apr 16, 2008 26.08 27.57 26.08 27.47 3,748,112 +1.49(+5.74%)
Apr 15, 2008 25.31 26.10 25.01 25.98 3,353,279 +1.26(+5.11%)
Apr 14, 2008 25.00 25.40 24.53 24.71 3,110,256 -0.26(-1.05%)
Apr 11, 2008 24.98 25.40 24.76 24.98 2,763,804 -0.51(-2.00%)
Apr 10, 2008 25.20 25.83 25.12 25.48 2,012,899 +0.18(+0.70%)
Apr 09, 2008 26.73 26.76 25.18 25.31 3,707,689 -1.63(-6.04%)
Apr 08, 2008 26.99 27.02 26.65 26.93 1,630,656 -0.19(-0.69%)
Apr 07, 2008 27.58 27.61 26.98 27.12 2,112,453 -0.25(-0.90%)
Apr 04, 2008 27.55 27.81 27.26 27.37 2,418,397 -0.28(-1.01%)
Apr 03, 2008 27.15 27.86 27.13 27.65 1,704,436 +0.06(+0.22%)
Apr 02, 2008 27.27 27.81 27.10 27.59 3,642,766 -0.47(-1.69%)
Apr 01, 2008 26.96 28.23 26.87 28.06 2,628,709 +1.42(+5.31%)
Mar 31, 2008 26.24 26.92 25.92 26.65 2,237,571 +0.32(+1.22%)
Mar 28, 2008 26.59 26.77 26.24 26.32 1,312,021 -0.17(-0.64%)
Mar 27, 2008 26.62 26.98 26.08 26.49 1,684,575 -0.55(-2.04%)
Mar 26, 2008 27.70 27.88 26.92 27.04 2,384,894 -0.62(-2.24%)
Mar 25, 2008 27.53 28.02 27.47 27.66 2,697,706 +0.09(+0.34%)
Mar 24, 2008 26.26 28.66 26.26 27.57 4,872,990 +1.54(+5.93%)
Mar 21, 2008 24.50 26.26 24.16 26.03 2,929,114 +0.00(+0.00%)
Mar 20, 2008 24.50 26.26 24.16 26.03 2,929,114 +1.54(+6.30%)
Mar 19, 2008 25.76 26.03 24.45 24.48 4,017,927 -1.59(-6.11%)
Mar 18, 2008 25.14 26.13 24.97 26.08 3,156,180 +1.41(+5.70%)
Mar 17, 2008 24.50 25.14 24.27 24.67 2,273,364 -0.42(-1.66%)
Mar 14, 2008 25.22 25.43 24.79 25.09 3,845,339 +0.29(+1.16%)
Mar 13, 2008 23.82 25.24 23.58 24.80 3,533,325 +0.53(+2.20%)
Mar 12, 2008 24.90 25.15 24.24 24.26 2,702,481 -0.70(-2.82%)
Mar 11, 2008 23.55 25.01 23.47 24.97 4,409,409 +2.11(+9.24%)
Mar 10, 2008 24.26 24.48 22.84 22.86 3,878,520 -1.39(-5.73%)
Mar 07, 2008 23.81 24.56 23.74 24.25 2,828,139 +0.31(+1.31%)
Mar 06, 2008 24.55 24.70 23.89 23.93 3,119,641 -0.66(-2.69%)
Mar 05, 2008 24.04 24.93 24.00 24.59 3,118,300 +0.62(+2.58%)
Mar 04, 2008 23.49 24.07 23.15 23.98 3,698,136 +0.08(+0.35%)
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.