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, 2016 76.17 76.95 76.17 76.76 676,720 +0.54(+0.71%)
May 27, 2016 75.75 76.22 76.22 76.22 339,132 +0.73(+0.97%)
May 26, 2016 75.59 75.97 74.86 75.49 487,931 +0.06(+0.07%)
May 25, 2016 75.07 75.82 74.55 75.43 684,098 +0.51(+0.68%)
May 24, 2016 75.63 76.00 74.85 74.92 706,974 -0.26(-0.35%)
May 23, 2016 75.50 75.54 74.83 75.18 457,943 -0.24(-0.32%)
May 20, 2016 74.72 75.80 74.16 75.42 634,708 +1.11(+1.50%)
May 19, 2016 73.72 74.53 73.48 74.31 894,125 +0.25(+0.34%)
May 18, 2016 75.45 75.45 73.92 74.06 973,427 -1.43(-1.89%)
May 17, 2016 75.13 76.81 74.65 75.49 880,969 +0.25(+0.33%)
May 16, 2016 75.33 76.21 75.04 75.24 699,187 +0.15(+0.20%)
May 13, 2016 76.39 76.39 74.67 75.09 969,367 -1.73(-2.25%)
May 12, 2016 77.78 78.02 76.55 76.82 442,062 -0.53(-0.68%)
May 11, 2016 78.90 79.22 77.07 77.35 620,449 -1.83(-2.31%)
May 10, 2016 77.95 79.52 77.95 79.17 839,079 +1.30(+1.67%)
May 09, 2016 76.96 78.15 75.47 77.87 1,183,315 +0.72(+0.94%)
May 06, 2016 76.07 77.15 75.28 77.15 729,903 +0.89(+1.17%)
May 05, 2016 76.67 77.31 75.80 76.26 888,295 -0.11(-0.15%)
May 04, 2016 77.00 77.72 76.36 76.37 878,657 -1.03(-1.33%)
May 03, 2016 76.49 77.46 75.18 77.40 1,116,290 +0.21(+0.28%)
May 02, 2016 77.07 77.55 76.31 77.19 646,952 +0.48(+0.63%)
Apr 29, 2016 77.78 78.11 76.42 76.71 1,052,307 -1.68(-2.14%)
Apr 28, 2016 79.59 79.83 78.11 78.38 517,201 -1.46(-1.83%)
Apr 27, 2016 78.86 79.98 78.42 79.84 897,221 +0.68(+0.85%)
Apr 26, 2016 78.72 79.62 78.34 79.17 736,996 +0.54(+0.68%)
Apr 25, 2016 79.32 79.75 78.13 78.63 603,025 -0.97(-1.22%)
Apr 22, 2016 79.52 80.74 79.38 79.60 728,694 +0.08(+0.10%)
Apr 21, 2016 82.07 82.07 79.36 79.52 1,476,211 -2.80(-3.41%)
Apr 20, 2016 81.91 82.52 81.52 82.32 936,146 +0.45(+0.55%)
Apr 19, 2016 81.57 82.77 81.21 81.87 1,321,343 +1.12(+1.39%)
Apr 18, 2016 77.85 81.29 76.40 80.75 2,017,597 +1.68(+2.13%)
Apr 15, 2016 78.98 80.20 77.96 79.07 1,106,994 -0.18(-0.22%)
Apr 14, 2016 79.95 80.18 79.07 79.24 532,007 -0.70(-0.88%)
Apr 13, 2016 78.38 80.38 78.38 79.95 1,067,737 +1.98(+2.54%)
Apr 12, 2016 77.34 78.20 76.73 77.97 610,877 +0.97(+1.26%)
Apr 11, 2016 77.39 78.11 76.59 76.99 960,815 +0.20(+0.27%)
Apr 08, 2016 77.15 78.22 76.60 76.79 559,710 +0.24(+0.31%)
Apr 07, 2016 76.62 77.44 75.70 76.55 859,888 -0.44(-0.58%)
Apr 06, 2016 76.68 77.20 75.36 76.99 637,991 +0.23(+0.30%)
Apr 05, 2016 77.62 77.93 74.97 76.76 743,249 -1.26(-1.61%)
Apr 04, 2016 78.51 78.91 77.90 78.02 447,783 -0.18(-0.22%)
Apr 01, 2016 77.41 78.24 76.73 78.20 806,267 +0.23(+0.30%)
Mar 31, 2016 78.05 78.60 77.26 77.97 636,300 +0.09(+0.12%)
Mar 30, 2016 78.34 78.47 77.51 77.87 640,797 -0.29(-0.37%)
Mar 29, 2016 76.01 78.21 75.38 78.16 1,240,968 +0.28(+0.36%)
Mar 28, 2016 79.61 79.65 77.40 77.88 995,882 -1.72(-2.16%)
Mar 24, 2016 79.13 79.60 79.60 79.60 584,755 -0.02(-0.02%)
Mar 23, 2016 79.19 79.97 78.57 79.62 713,462 +0.29(+0.36%)
Mar 22, 2016 79.60 80.42 79.22 79.34 561,630 -0.60(-0.75%)
Mar 21, 2016 79.77 80.46 79.40 79.94 1,114,492 -0.31(-0.39%)
Mar 18, 2016 78.35 80.41 77.36 80.25 1,981,435 +2.08(+2.66%)
Mar 17, 2016 76.34 78.31 76.03 78.17 1,021,020 +1.89(+2.48%)
Mar 16, 2016 75.26 76.64 75.26 76.28 640,399 +0.64(+0.84%)
Mar 15, 2016 75.69 75.75 75.08 75.64 773,145 -0.37(-0.49%)
Mar 14, 2016 75.79 76.56 75.37 76.01 1,308,618 -0.21(-0.28%)
Mar 11, 2016 75.28 76.31 74.11 76.23 1,553,561 +1.29(+1.72%)
Mar 10, 2016 74.22 75.21 73.88 74.94 1,389,850 +1.12(+1.52%)
Mar 09, 2016 72.76 73.87 72.33 73.82 812,163 +1.36(+1.88%)
Mar 08, 2016 73.47 73.61 72.27 72.46 868,854 -1.54(-2.08%)
Mar 07, 2016 72.88 74.04 72.70 74.00 1,189,765 +0.52(+0.71%)
Mar 04, 2016 72.79 73.92 71.92 73.48 727,464 +0.81(+1.11%)
Mar 03, 2016 71.65 72.86 71.65 72.67 711,202 +1.11(+1.55%)
Mar 02, 2016 71.93 72.28 71.26 71.56 677,674 -0.34(-0.48%)
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.