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, 2014 70.62 70.79 70.16 70.57 726,952 -0.16(-0.23%)
May 29, 2014 70.77 70.83 70.37 70.74 499,785 +0.23(+0.32%)
May 28, 2014 69.97 70.79 69.61 70.51 978,948 +0.54(+0.77%)
May 27, 2014 70.57 70.57 69.63 69.97 885,589 -0.20(-0.28%)
May 23, 2014 70.66 70.17 70.17 70.17 989,151 -0.14(-0.19%)
May 22, 2014 69.66 70.49 69.37 70.31 499,948 +0.71(+1.02%)
May 21, 2014 70.13 70.42 69.23 69.60 662,405 -0.35(-0.51%)
May 20, 2014 70.65 70.74 69.45 69.96 744,152 -0.62(-0.88%)
May 19, 2014 69.80 70.79 69.62 70.57 483,392 +0.70(+1.00%)
May 16, 2014 70.02 70.07 69.43 69.87 482,303 -0.07(-0.10%)
May 15, 2014 69.87 70.12 69.33 69.95 589,301 -0.09(-0.13%)
May 14, 2014 70.18 70.38 69.93 70.04 492,771 -0.35(-0.50%)
May 13, 2014 69.97 70.43 69.76 70.39 814,689 +0.50(+0.72%)
May 12, 2014 69.03 69.94 69.03 69.89 758,047 +1.04(+1.51%)
May 09, 2014 68.75 68.97 68.34 68.85 644,556 -0.03(-0.05%)
May 08, 2014 69.58 70.15 68.85 68.88 1,113,877 -0.68(-0.98%)
May 07, 2014 69.47 69.98 68.75 69.57 648,730 +0.20(+0.29%)
May 06, 2014 69.10 69.81 69.04 69.37 521,130 -0.04(-0.05%)
May 05, 2014 69.28 69.71 68.82 69.40 399,398 -0.34(-0.48%)
May 02, 2014 69.79 70.57 69.69 69.74 559,511 -0.15(-0.21%)
May 01, 2014 69.10 69.95 68.54 69.88 923,494 +0.91(+1.31%)
Apr 30, 2014 68.60 69.33 68.36 68.98 773,378 +0.55(+0.81%)
Apr 29, 2014 68.62 68.98 68.04 68.42 1,276,911 +0.03(+0.04%)
Apr 28, 2014 68.56 69.27 68.24 68.40 1,012,742 -0.02(-0.03%)
Apr 25, 2014 68.87 68.95 68.09 68.41 733,265 -0.51(-0.74%)
Apr 24, 2014 69.19 69.26 68.33 68.92 630,438 -0.10(-0.14%)
Apr 23, 2014 69.54 69.78 68.77 69.02 892,922 -0.58(-0.83%)
Apr 22, 2014 69.30 69.80 68.77 69.60 867,331 +0.36(+0.52%)
Apr 21, 2014 68.74 69.28 68.40 69.24 752,127 +0.53(+0.77%)
Apr 17, 2014 68.54 68.71 68.71 68.71 887,814 +0.01(+0.01%)
Apr 16, 2014 67.91 68.72 67.51 68.70 1,470,206 +1.26(+1.87%)
Apr 15, 2014 67.82 67.90 66.43 67.44 1,793,611 +0.11(+0.16%)
Apr 14, 2014 66.72 68.99 65.40 67.34 2,684,916 +2.52(+3.89%)
Apr 11, 2014 65.03 65.60 64.76 64.82 1,584,799 -0.41(-0.63%)
Apr 10, 2014 66.02 66.23 65.04 65.22 1,298,922 -0.78(-1.18%)
Apr 09, 2014 65.74 66.05 65.31 66.00 986,087 +0.47(+0.72%)
Apr 08, 2014 65.10 65.57 65.04 65.53 1,085,005 +0.24(+0.36%)
Apr 07, 2014 66.11 66.47 65.21 65.30 1,584,236 -1.19(-1.79%)
Apr 04, 2014 67.12 67.30 66.41 66.48 1,178,685 -0.41(-0.61%)
Apr 03, 2014 66.80 67.19 66.66 66.89 1,001,245 -0.34(-0.51%)
Apr 02, 2014 65.98 67.25 65.91 67.24 1,547,812 +1.04(+1.57%)
Apr 01, 2014 65.35 66.21 65.26 66.19 1,497,148 +1.01(+1.54%)
Mar 31, 2014 63.71 65.26 63.68 65.19 2,055,770 +1.77(+2.79%)
Mar 28, 2014 63.35 63.92 63.31 63.42 870,682 +0.00(+0.00%)
Mar 27, 2014 63.02 63.52 63.00 63.42 855,627 +0.20(+0.32%)
Mar 26, 2014 63.33 64.15 63.05 63.22 1,577,159 -0.05(-0.07%)
Mar 25, 2014 63.84 64.24 62.84 63.27 1,736,726 -0.16(-0.24%)
Mar 24, 2014 63.65 63.92 62.99 63.42 1,454,405 -0.13(-0.20%)
Mar 21, 2014 63.75 64.51 63.47 63.55 1,537,472 -0.08(-0.13%)
Mar 20, 2014 64.07 64.19 63.39 63.63 1,486,348 -0.72(-1.11%)
Mar 19, 2014 64.12 64.72 64.03 64.34 965,062 +0.01(+0.01%)
Mar 18, 2014 64.82 65.13 64.30 64.34 1,203,054 -0.47(-0.73%)
Mar 17, 2014 65.22 65.63 64.62 64.81 696,680 +0.05(+0.07%)
Mar 14, 2014 65.09 65.59 64.67 64.76 978,477 -0.41(-0.63%)
Mar 13, 2014 66.02 66.41 64.85 65.17 776,644 -0.77(-1.17%)
Mar 12, 2014 65.97 66.36 65.73 65.94 675,071 -0.30(-0.45%)
Mar 11, 2014 67.22 67.42 66.18 66.24 811,378 -1.00(-1.48%)
Mar 10, 2014 67.11 67.79 66.96 67.24 1,176,922 -0.19(-0.28%)
Mar 07, 2014 67.24 67.81 66.97 67.43 1,014,631 +0.50(+0.74%)
Mar 06, 2014 65.78 66.95 65.59 66.93 762,711 +1.02(+1.55%)
Mar 05, 2014 65.70 66.03 65.41 65.90 959,297 +0.37(+0.57%)
Mar 04, 2014 65.27 65.98 65.16 65.53 876,798 +1.03(+1.60%)
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.