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 29, 2015 76.77 77.26 76.11 77.12 1,980,107 -0.52(-0.67%)
May 28, 2015 78.40 78.58 77.19 77.65 581,385 -0.67(-0.86%)
May 27, 2015 77.79 78.53 77.43 78.32 675,649 +0.54(+0.70%)
May 26, 2015 77.92 78.20 77.24 77.78 967,928 -0.47(-0.60%)
May 22, 2015 79.13 78.24 78.24 78.24 697,007 -1.14(-1.43%)
May 21, 2015 79.52 79.59 78.78 79.38 858,461 -0.27(-0.33%)
May 20, 2015 81.18 81.40 79.61 79.65 867,599 -1.63(-2.01%)
May 19, 2015 81.86 81.95 81.23 81.28 420,993 -0.39(-0.47%)
May 18, 2015 81.14 81.75 80.90 81.67 454,550 +0.31(+0.38%)
May 15, 2015 80.64 81.37 80.36 81.36 749,221 +0.81(+1.00%)
May 14, 2015 80.04 81.14 79.57 80.55 1,115,671 +1.78(+2.25%)
May 13, 2015 79.28 79.60 78.51 78.77 896,379 -0.49(-0.62%)
May 12, 2015 79.91 80.22 79.12 79.26 1,120,196 -0.96(-1.20%)
May 11, 2015 80.33 80.82 80.09 80.23 741,726 -0.03(-0.03%)
May 08, 2015 80.77 81.35 80.24 80.25 709,835 +0.11(+0.14%)
May 07, 2015 79.88 80.67 79.75 80.14 782,149 +0.09(+0.11%)
May 06, 2015 80.13 80.55 79.57 80.05 903,868 +0.28(+0.36%)
May 05, 2015 80.72 80.90 79.61 79.77 521,640 -1.08(-1.34%)
May 04, 2015 80.81 81.86 80.78 80.85 715,889 +0.15(+0.18%)
May 01, 2015 80.14 80.97 80.06 80.70 742,973 +0.85(+1.07%)
Apr 30, 2015 80.20 80.83 79.53 79.85 812,871 -0.55(-0.68%)
Apr 29, 2015 81.57 81.57 80.39 80.40 622,975 -1.22(-1.49%)
Apr 28, 2015 81.32 82.29 80.97 81.62 1,068,530 -0.12(-0.15%)
Apr 27, 2015 83.28 83.33 81.61 81.74 1,050,017 -1.52(-1.83%)
Apr 24, 2015 84.02 84.02 83.10 83.26 797,212 -0.50(-0.60%)
Apr 23, 2015 84.02 84.38 83.48 83.76 872,829 -0.28(-0.34%)
Apr 22, 2015 84.60 84.60 83.54 84.04 702,633 -0.20(-0.24%)
Apr 21, 2015 84.24 84.65 84.03 84.25 640,481 +0.46(+0.55%)
Apr 20, 2015 84.44 84.50 83.18 83.79 1,444,099 +1.21(+1.46%)
Apr 17, 2015 83.10 83.10 82.28 82.58 1,210,951 -1.04(-1.25%)
Apr 16, 2015 84.03 84.43 83.35 83.62 1,055,049 -0.35(-0.41%)
Apr 15, 2015 84.66 85.62 83.82 83.97 1,661,507 -0.11(-0.13%)
Apr 14, 2015 81.31 84.70 81.12 84.08 2,693,020 +3.75(+4.66%)
Apr 13, 2015 80.54 80.75 80.12 80.34 1,767,840 +0.06(+0.07%)
Apr 10, 2015 79.47 80.34 79.29 80.28 722,510 +1.11(+1.41%)
Apr 09, 2015 78.68 79.28 78.60 79.16 860,904 +0.27(+0.34%)
Apr 08, 2015 77.81 78.92 77.60 78.90 815,181 +1.35(+1.74%)
Apr 07, 2015 77.58 78.09 77.49 77.55 758,554 -0.07(-0.09%)
Apr 06, 2015 76.69 78.46 76.57 77.62 1,077,966 +0.55(+0.71%)
Apr 02, 2015 78.26 77.08 77.08 77.08 734,401 -0.98(-1.25%)
Apr 01, 2015 78.26 78.45 76.90 78.05 686,789 -0.15(-0.19%)
Mar 31, 2015 77.72 78.33 77.72 78.20 562,874 +0.06(+0.08%)
Mar 30, 2015 78.19 78.53 77.92 78.14 766,118 +0.49(+0.64%)
Mar 27, 2015 78.28 78.35 77.57 77.64 815,200 -0.55(-0.70%)
Mar 26, 2015 78.22 78.62 77.62 78.19 1,120,402 -0.25(-0.32%)
Mar 25, 2015 80.55 80.55 78.39 78.44 940,117 -1.92(-2.39%)
Mar 24, 2015 81.26 81.33 80.30 80.36 694,763 -1.01(-1.24%)
Mar 23, 2015 82.23 82.30 81.32 81.37 853,763 -1.05(-1.28%)
Mar 20, 2015 81.53 82.84 81.27 82.42 1,832,908 +1.34(+1.65%)
Mar 19, 2015 81.97 82.39 80.89 81.09 1,540,041 -0.65(-0.80%)
Mar 18, 2015 81.21 82.17 80.67 81.74 922,348 +0.48(+0.59%)
Mar 17, 2015 81.36 81.63 80.74 81.26 1,009,812 -0.51(-0.62%)
Mar 16, 2015 79.93 81.81 79.32 81.77 1,097,682 +2.32(+2.92%)
Mar 13, 2015 79.13 79.65 78.65 79.45 874,995 +0.32(+0.41%)
Mar 12, 2015 80.09 80.49 78.94 79.13 1,313,476 -0.36(-0.45%)
Mar 11, 2015 77.52 79.56 76.90 79.48 1,321,317 +2.77(+3.62%)
Mar 10, 2015 76.75 77.36 75.91 76.71 691,362 -0.70(-0.90%)
Mar 09, 2015 77.44 77.71 76.94 77.41 691,181 -0.04(-0.05%)
Mar 06, 2015 77.37 77.90 76.97 77.44 658,330 +0.15(+0.19%)
Mar 05, 2015 76.86 77.32 76.46 77.30 565,290 +0.49(+0.63%)
Mar 04, 2015 77.31 77.65 76.60 76.81 593,996 -0.84(-1.08%)
Mar 03, 2015 77.84 78.25 77.29 77.65 496,711 -0.71(-0.90%)
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.