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, 2020 114.16 115.91 113.80 115.39 1,046,711 +0.76(+0.66%)
May 28, 2020 115.41 116.42 113.82 114.63 964,043 -0.62(-0.54%)
May 27, 2020 111.33 115.26 110.51 115.25 1,322,955 +4.80(+4.35%)
May 26, 2020 108.95 110.58 107.98 110.45 1,367,871 +5.86(+5.61%)
May 22, 2020 102.18 104.69 101.31 104.58 874,972 +2.27(+2.21%)
May 21, 2020 101.61 102.78 100.98 102.32 665,287 +1.06(+1.05%)
May 20, 2020 100.12 102.12 99.99 101.26 597,032 +2.83(+2.87%)
May 19, 2020 98.29 100.83 98.26 98.43 485,449 -0.54(-0.55%)
May 18, 2020 97.86 99.69 97.09 98.97 679,444 +4.34(+4.59%)
May 15, 2020 93.82 95.58 93.36 94.63 878,084 -0.53(-0.56%)
May 14, 2020 92.98 95.44 91.89 95.16 751,270 +0.69(+0.73%)
May 13, 2020 96.34 96.75 93.04 94.47 531,229 -1.78(-1.85%)
May 12, 2020 100.06 101.05 96.09 96.25 601,130 -3.26(-3.28%)
May 11, 2020 98.50 100.22 97.64 99.51 448,617 -0.05(-0.05%)
May 08, 2020 97.13 99.67 97.09 99.56 503,080 +3.04(+3.15%)
May 07, 2020 97.14 98.16 96.14 96.52 560,326 +0.55(+0.57%)
May 06, 2020 97.56 97.66 95.71 95.97 553,327 -1.19(-1.23%)
May 05, 2020 98.28 98.28 96.61 97.17 734,417 +0.63(+0.66%)
May 04, 2020 96.67 96.67 92.95 96.53 987,920 -0.47(-0.48%)
May 01, 2020 95.77 98.08 95.13 97.00 779,286 -0.25(-0.25%)
Apr 30, 2020 100.97 101.12 96.93 97.24 1,064,647 -4.39(-4.32%)
Apr 29, 2020 103.51 103.66 100.47 101.64 1,001,894 +0.26(+0.26%)
Apr 28, 2020 102.62 103.46 101.13 101.38 766,295 +0.74(+0.74%)
Apr 27, 2020 98.45 101.74 97.82 100.64 665,616 +2.93(+3.00%)
Apr 24, 2020 97.76 98.22 96.31 97.70 917,590 +0.70(+0.72%)
Apr 23, 2020 96.39 98.00 95.65 97.00 1,057,298 +0.60(+0.62%)
Apr 22, 2020 97.92 97.92 95.09 96.41 629,616 +0.36(+0.37%)
Apr 21, 2020 93.30 97.07 93.30 96.05 792,243 -0.97(-1.00%)
Apr 20, 2020 102.07 103.13 96.75 97.02 1,076,598 -6.43(-6.22%)
Apr 17, 2020 101.94 103.99 100.98 103.45 967,712 +3.68(+3.69%)
Apr 16, 2020 96.53 100.13 95.68 99.77 1,244,222 +2.82(+2.91%)
Apr 15, 2020 96.43 98.37 93.86 96.95 1,667,438 +2.82(+2.99%)
Apr 14, 2020 93.15 95.69 92.54 94.14 1,795,409 +2.85(+3.12%)
Apr 13, 2020 95.48 95.49 90.76 91.29 941,960 -4.10(-4.29%)
Apr 09, 2020 96.38 99.09 93.78 95.39 1,060,885 +0.35(+0.36%)
Apr 08, 2020 95.40 95.96 94.28 95.04 1,132,935 +0.37(+0.39%)
Apr 07, 2020 95.89 97.24 93.52 94.67 1,739,135 +1.46(+1.57%)
Apr 06, 2020 89.41 93.96 88.53 93.21 1,252,407 +6.89(+7.99%)
Apr 03, 2020 86.92 88.52 85.29 86.32 879,530 -1.08(-1.23%)
Apr 02, 2020 85.81 87.89 84.65 87.39 946,327 +0.37(+0.42%)
Apr 01, 2020 85.50 89.59 84.68 87.03 841,429 -1.66(-1.88%)
Mar 31, 2020 88.89 90.91 87.61 88.69 1,106,155 -1.28(-1.42%)
Mar 30, 2020 86.50 91.36 85.96 89.97 728,463 +3.37(+3.89%)
Mar 27, 2020 86.20 89.13 83.99 86.61 1,002,132 -3.53(-3.92%)
Mar 26, 2020 88.13 91.29 85.52 90.14 1,056,144 +2.03(+2.30%)
Mar 25, 2020 82.84 91.27 81.15 88.11 1,503,093 +5.42(+6.56%)
Mar 24, 2020 78.96 83.17 77.67 82.68 991,212 +6.67(+8.78%)
Mar 23, 2020 77.98 79.09 74.79 76.01 940,855 -1.53(-1.97%)
Mar 20, 2020 80.78 83.53 77.12 77.54 1,091,353 -3.33(-4.11%)
Mar 19, 2020 81.84 84.34 78.72 80.87 859,488 -0.56(-0.69%)
Mar 18, 2020 78.47 81.89 75.77 81.42 1,162,245 -0.60(-0.73%)
Mar 17, 2020 74.42 84.00 72.66 82.02 1,177,258 +9.53(+13.15%)
Mar 16, 2020 76.08 78.54 72.40 72.49 1,063,060 -12.03(-14.23%)
Mar 13, 2020 82.75 85.38 80.70 84.52 1,208,548 +4.33(+5.40%)
Mar 12, 2020 82.70 82.85 78.14 80.19 1,491,811 -4.74(-5.58%)
Mar 11, 2020 86.16 87.56 84.07 84.93 919,119 -3.67(-4.15%)
Mar 10, 2020 84.55 88.80 82.70 88.61 1,610,021 +6.16(+7.48%)
Mar 09, 2020 83.34 85.10 82.28 82.44 1,321,947 -7.21(-8.04%)
Mar 06, 2020 86.58 89.97 85.36 89.65 813,706 +0.13(+0.15%)
Mar 05, 2020 92.09 92.91 88.75 89.52 801,713 -4.77(-5.06%)
Mar 04, 2020 90.54 94.39 90.36 94.29 1,170,549 +3.38(+3.71%)
Mar 03, 2020 92.36 94.38 89.44 90.91 970,404 -1.94(-2.09%)
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.