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, 2022 170.37 170.55 166.46 169.04 1,546,763 -2.23(-1.30%)
May 27, 2022 170.10 171.92 168.46 171.28 458,847 +1.65(+0.97%)
May 26, 2022 165.19 170.35 164.71 169.63 837,786 +5.86(+3.58%)
May 25, 2022 158.49 165.15 158.19 163.78 833,369 +5.15(+3.25%)
May 24, 2022 160.99 161.38 156.19 158.62 1,125,409 -3.90(-2.40%)
May 23, 2022 161.96 163.93 161.06 162.52 508,882 +1.51(+0.94%)
May 20, 2022 159.02 161.10 154.79 161.01 1,082,927 +3.68(+2.34%)
May 19, 2022 158.97 160.71 153.71 157.33 1,426,690 -2.18(-1.37%)
May 18, 2022 173.13 174.31 157.17 159.51 1,925,999 -15.79(-9.01%)
May 17, 2022 173.45 175.32 171.45 175.30 536,294 +5.38(+3.16%)
May 16, 2022 172.45 172.45 168.63 169.93 468,230 -2.90(-1.68%)
May 13, 2022 169.79 176.46 169.60 172.83 925,593 +3.73(+2.21%)
May 12, 2022 165.51 169.30 164.25 169.09 1,138,598 +3.36(+2.03%)
May 11, 2022 168.22 170.05 165.21 165.73 804,663 -2.48(-1.48%)
May 10, 2022 170.26 171.64 164.04 168.22 822,398 -0.35(-0.21%)
May 09, 2022 169.76 172.67 168.17 168.57 649,587 -3.21(-1.87%)
May 06, 2022 171.38 173.22 166.63 171.78 677,487 +0.12(+0.07%)
May 05, 2022 172.13 174.17 170.36 171.66 936,127 -2.70(-1.55%)
May 04, 2022 168.64 174.57 168.64 174.36 835,948 +5.60(+3.32%)
May 03, 2022 166.59 169.15 165.23 168.76 664,121 +2.51(+1.51%)
May 02, 2022 167.90 168.60 162.90 166.25 1,107,699 -0.70(-0.42%)
Apr 29, 2022 170.20 172.74 166.68 166.96 812,367 -3.66(-2.14%)
Apr 28, 2022 169.06 170.89 167.38 170.61 956,593 +2.73(+1.62%)
Apr 27, 2022 167.62 170.33 166.61 167.88 677,623 -0.21(-0.12%)
Apr 26, 2022 170.99 172.57 167.18 168.09 1,271,671 -1.99(-1.17%)
Apr 25, 2022 165.23 170.82 163.95 170.08 995,416 +4.59(+2.77%)
Apr 22, 2022 167.15 167.19 164.42 165.49 755,347 -1.94(-1.16%)
Apr 21, 2022 169.86 170.70 166.14 167.43 928,252 -1.19(-0.71%)
Apr 20, 2022 170.95 172.54 168.49 168.63 1,108,923 -1.29(-0.76%)
Apr 19, 2022 168.19 170.71 164.21 169.92 2,124,000 +2.37(+1.42%)
Apr 18, 2022 167.85 170.82 164.73 167.54 1,804,488 -0.55(-0.33%)
Apr 14, 2022 167.91 169.93 166.78 168.09 1,118,088 +0.03(+0.02%)
Apr 13, 2022 168.42 168.93 165.09 168.06 1,137,321 +3.66(+2.23%)
Apr 12, 2022 167.54 170.03 163.18 164.40 1,109,944 -2.41(-1.45%)
Apr 11, 2022 168.99 170.50 164.81 166.81 938,348 -2.42(-1.43%)
Apr 08, 2022 166.46 170.75 163.57 169.23 1,722,579 +0.58(+0.34%)
Apr 07, 2022 168.04 169.33 163.00 168.66 1,777,292 +1.84(+1.10%)
Apr 06, 2022 166.49 168.21 161.64 166.82 2,134,309 -2.31(-1.37%)
Apr 05, 2022 173.02 173.70 167.50 169.13 1,956,593 -3.96(-2.29%)
Apr 04, 2022 177.66 177.89 171.79 173.09 1,952,993 -4.28(-2.41%)
Apr 01, 2022 196.57 197.49 176.43 177.37 2,810,739 -18.84(-9.60%)
Mar 31, 2022 203.74 203.74 194.74 196.21 1,124,889 -5.34(-2.65%)
Mar 30, 2022 204.25 204.75 201.03 201.56 933,274 -2.89(-1.42%)
Mar 29, 2022 206.29 207.09 201.46 204.45 639,017 -0.31(-0.15%)
Mar 28, 2022 204.64 205.80 202.33 204.76 622,908 +0.34(+0.17%)
Mar 25, 2022 204.67 205.14 199.92 204.42 791,219 +0.73(+0.36%)
Mar 24, 2022 206.93 208.43 203.06 203.69 768,449 -1.70(-0.83%)
Mar 23, 2022 208.46 208.62 205.31 205.39 677,242 -3.59(-1.72%)
Mar 22, 2022 209.15 210.79 206.21 208.97 554,737 -0.11(-0.05%)
Mar 21, 2022 209.69 211.48 208.08 209.08 594,591 -1.08(-0.52%)
Mar 18, 2022 211.52 211.81 206.59 210.17 1,400,850 -1.18(-0.56%)
Mar 17, 2022 211.40 212.98 208.14 211.35 912,268 -1.74(-0.82%)
Mar 16, 2022 195.87 213.21 195.87 213.09 1,959,412 +18.65(+9.59%)
Mar 15, 2022 192.81 195.53 192.57 194.44 662,085 +3.55(+1.86%)
Mar 14, 2022 194.46 196.39 188.96 190.90 791,093 -2.93(-1.51%)
Mar 11, 2022 198.84 202.73 193.47 193.83 747,541 -3.45(-1.75%)
Mar 10, 2022 191.75 198.35 190.97 197.28 506,427 +2.45(+1.26%)
Mar 09, 2022 197.00 197.00 191.91 194.82 847,453 +5.36(+2.83%)
Mar 08, 2022 194.13 194.90 186.71 189.46 1,059,092 -5.93(-3.04%)
Mar 07, 2022 199.30 202.75 194.41 195.39 811,981 -3.81(-1.91%)
Mar 04, 2022 195.44 199.59 194.98 199.20 804,374 +2.55(+1.30%)
Mar 03, 2022 198.99 202.01 196.05 196.65 743,915 -1.45(-0.73%)
Mar 02, 2022 197.88 202.00 196.81 198.10 798,877 +2.31(+1.18%)
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.