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 28, 2021 166.54 167.74 166.12 166.73 494,225 -0.70(-0.42%)
May 27, 2021 166.05 168.38 165.57 167.43 603,699 +2.74(+1.66%)
May 26, 2021 163.27 165.01 162.51 164.69 529,036 +1.72(+1.06%)
May 25, 2021 166.04 167.18 162.83 162.97 619,691 -3.32(-2.00%)
May 24, 2021 166.77 167.18 165.41 166.29 325,021 +0.39(+0.23%)
May 21, 2021 165.22 167.63 164.97 165.91 301,183 +0.84(+0.51%)
May 20, 2021 166.57 167.83 164.80 165.06 443,969 -1.42(-0.85%)
May 19, 2021 167.46 168.04 163.22 166.48 581,084 -2.09(-1.24%)
May 18, 2021 171.33 172.64 168.54 168.57 640,334 -2.57(-1.50%)
May 17, 2021 171.50 172.75 169.56 171.13 408,792 -0.41(-0.24%)
May 14, 2021 172.75 172.75 171.16 171.54 423,023 +0.49(+0.28%)
May 13, 2021 169.13 171.62 168.97 171.06 438,742 +2.73(+1.62%)
May 12, 2021 171.09 172.83 168.01 168.32 466,510 -3.17(-1.85%)
May 11, 2021 174.02 175.17 170.60 171.49 569,583 -3.92(-2.23%)
May 10, 2021 176.55 178.65 175.06 175.41 592,742 +2.14(+1.23%)
May 07, 2021 170.65 173.86 169.09 173.27 493,933 +3.28(+1.93%)
May 06, 2021 168.00 170.09 166.16 170.00 556,220 +1.51(+0.89%)
May 05, 2021 172.29 172.29 167.91 168.49 700,588 -2.83(-1.65%)
May 04, 2021 168.13 172.41 167.68 171.32 644,607 +2.40(+1.42%)
May 03, 2021 166.70 170.02 166.70 168.93 612,960 +3.29(+1.99%)
Apr 30, 2021 165.89 167.29 164.99 165.64 618,681 -1.27(-0.76%)
Apr 29, 2021 164.86 168.54 164.43 166.91 533,957 +3.01(+1.84%)
Apr 28, 2021 164.30 165.60 163.38 163.90 379,893 -0.70(-0.42%)
Apr 27, 2021 163.43 165.30 163.13 164.60 583,857 +1.82(+1.12%)
Apr 26, 2021 164.86 165.84 161.82 162.78 611,810 -1.40(-0.85%)
Apr 23, 2021 164.57 165.52 164.05 164.17 530,872 -0.38(-0.23%)
Apr 22, 2021 161.61 165.71 161.36 164.55 675,218 +2.73(+1.68%)
Apr 21, 2021 164.01 165.48 161.27 161.82 687,336 -1.54(-0.94%)
Apr 20, 2021 162.38 163.66 160.29 163.37 944,223 +1.40(+0.86%)
Apr 19, 2021 166.56 167.19 161.29 161.97 973,054 -5.07(-3.04%)
Apr 16, 2021 169.80 173.10 165.69 167.04 1,428,543 +2.32(+1.41%)
Apr 15, 2021 165.18 166.47 163.29 164.73 967,574 +0.57(+0.35%)
Apr 14, 2021 165.34 165.34 162.91 164.15 718,037 -1.19(-0.72%)
Apr 13, 2021 166.29 166.29 163.47 165.35 680,484 -1.06(-0.64%)
Apr 12, 2021 163.90 166.73 163.84 166.41 534,727 +1.93(+1.17%)
Apr 09, 2021 163.92 165.10 163.10 164.47 450,381 +1.84(+1.13%)
Apr 08, 2021 163.79 163.98 161.47 162.63 460,863 -1.65(-1.00%)
Apr 07, 2021 164.12 164.75 163.10 164.28 277,244 +0.01(+0.01%)
Apr 06, 2021 165.89 166.83 164.05 164.27 386,246 -1.72(-1.03%)
Apr 05, 2021 165.61 167.90 165.61 165.99 489,401 +1.23(+0.75%)
Apr 01, 2021 162.73 164.86 161.80 164.75 426,471 +1.68(+1.03%)
Mar 31, 2021 163.90 164.93 161.66 163.08 810,905 -1.23(-0.75%)
Mar 30, 2021 162.57 165.00 162.13 164.31 571,918 +1.94(+1.20%)
Mar 29, 2021 161.25 163.71 160.82 162.37 573,324 +0.43(+0.26%)
Mar 26, 2021 157.51 162.15 157.09 161.94 468,520 +5.32(+3.39%)
Mar 25, 2021 155.16 157.24 153.13 156.62 490,383 +1.83(+1.18%)
Mar 24, 2021 151.98 156.53 151.61 154.79 577,332 +3.47(+2.30%)
Mar 23, 2021 153.25 155.63 150.55 151.32 619,199 -2.39(-1.55%)
Mar 22, 2021 159.06 159.06 152.61 153.70 830,850 -3.78(-2.40%)
Mar 19, 2021 156.55 158.84 155.16 157.49 964,970 +0.21(+0.14%)
Mar 18, 2021 154.88 159.57 154.88 157.27 393,315 +2.12(+1.37%)
Mar 17, 2021 153.97 155.83 151.73 155.15 379,233 +1.68(+1.09%)
Mar 16, 2021 156.91 156.91 152.58 153.47 381,460 -3.19(-2.04%)
Mar 15, 2021 158.33 158.33 155.34 156.66 464,500 -1.33(-0.84%)
Mar 12, 2021 155.43 158.84 154.20 157.99 385,967 +3.44(+2.22%)
Mar 11, 2021 152.06 154.61 149.69 154.56 788,316 +2.22(+1.46%)
Mar 10, 2021 154.29 155.70 152.22 152.34 1,080,106 -3.58(-2.30%)
Mar 09, 2021 156.11 159.42 155.28 155.92 792,684 +1.26(+0.82%)
Mar 08, 2021 151.35 156.17 150.62 154.65 1,026,485 +3.65(+2.42%)
Mar 05, 2021 145.68 151.62 143.94 151.01 718,342 +6.15(+4.25%)
Mar 04, 2021 151.22 151.27 144.27 144.85 578,974 -3.20(-2.16%)
Mar 03, 2021 146.77 150.03 146.17 148.06 710,412 +1.80(+1.23%)
Mar 02, 2021 144.59 148.03 143.62 146.25 557,419 +1.30(+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.