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 (%)
Aug 31, 2020 137.25 138.33 134.81 135.79 651,004 -1.17(-0.85%)
Aug 28, 2020 138.68 138.81 136.61 136.96 553,487 -1.02(-0.74%)
Aug 27, 2020 137.69 139.47 136.92 137.98 629,796 +0.58(+0.42%)
Aug 26, 2020 136.04 137.48 135.00 137.40 592,579 +1.22(+0.89%)
Aug 25, 2020 136.59 136.85 135.67 136.18 508,886 -0.67(-0.49%)
Aug 24, 2020 137.03 137.21 135.69 136.85 797,255 +0.20(+0.15%)
Aug 21, 2020 133.91 136.87 133.30 136.65 642,181 +2.61(+1.95%)
Aug 20, 2020 132.63 134.73 132.05 134.04 487,070 +0.43(+0.32%)
Aug 19, 2020 134.45 135.16 133.20 133.60 716,710 +0.26(+0.20%)
Aug 18, 2020 134.65 134.91 133.13 133.34 889,515 -1.37(-1.02%)
Aug 17, 2020 133.11 134.72 132.81 134.71 540,119 +2.16(+1.63%)
Aug 14, 2020 132.66 134.25 132.11 132.56 660,189 +0.46(+0.35%)
Aug 13, 2020 131.84 133.32 131.45 132.09 545,953 -0.58(-0.44%)
Aug 12, 2020 133.85 136.24 132.35 132.67 885,720 -0.37(-0.28%)
Aug 11, 2020 132.82 135.11 132.24 133.04 882,002 +0.96(+0.72%)
Aug 10, 2020 132.05 133.40 131.36 132.09 779,076 +0.72(+0.55%)
Aug 07, 2020 128.62 131.46 128.62 131.36 996,028 +1.99(+1.54%)
Aug 06, 2020 127.98 129.56 126.61 129.37 784,731 +2.24(+1.76%)
Aug 05, 2020 127.67 128.82 126.64 127.13 814,735 -0.32(-0.25%)
Aug 04, 2020 125.90 127.51 125.30 127.45 863,014 +1.50(+1.19%)
Aug 03, 2020 125.47 127.55 125.45 125.95 878,731 +1.18(+0.94%)
Jul 31, 2020 124.03 124.98 121.05 124.78 1,026,903 +0.35(+0.28%)
Jul 30, 2020 123.95 124.82 123.02 124.43 552,504 -1.13(-0.90%)
Jul 29, 2020 124.52 126.95 124.25 125.56 885,353 +2.15(+1.74%)
Jul 28, 2020 125.51 126.27 123.14 123.41 886,214 -2.28(-1.82%)
Jul 27, 2020 126.41 127.93 125.12 125.69 1,017,724 -0.42(-0.34%)
Jul 24, 2020 126.37 127.47 125.55 126.11 945,908 -0.66(-0.52%)
Jul 23, 2020 126.71 128.73 126.37 126.77 744,896 -0.67(-0.52%)
Jul 22, 2020 128.05 130.32 126.58 127.44 1,189,682 -0.84(-0.65%)
Jul 21, 2020 130.18 131.33 127.35 128.28 901,258 -1.32(-1.02%)
Jul 20, 2020 130.69 132.49 128.90 129.60 1,546,896 -2.33(-1.77%)
Jul 17, 2020 132.10 133.81 130.37 131.93 2,377,267 +4.12(+3.22%)
Jul 16, 2020 125.33 128.25 124.74 127.81 1,310,573 +2.13(+1.70%)
Jul 15, 2020 124.54 126.45 123.42 125.68 978,888 +1.59(+1.28%)
Jul 14, 2020 122.12 124.42 121.16 124.09 701,029 +2.93(+2.42%)
Jul 13, 2020 124.06 125.62 120.75 121.16 1,133,656 -1.92(-1.56%)
Jul 10, 2020 120.98 123.19 120.73 123.08 1,123,039 +2.55(+2.11%)
Jul 09, 2020 121.33 121.65 118.86 120.53 907,175 -0.88(-0.72%)
Jul 08, 2020 119.76 122.67 119.48 121.41 803,980 +1.80(+1.51%)
Jul 07, 2020 115.75 120.71 115.44 119.61 970,293 +3.09(+2.65%)
Jul 06, 2020 114.94 117.23 114.53 116.52 674,557 +2.49(+2.18%)
Jul 02, 2020 114.62 115.46 113.68 114.03 584,075 +0.59(+0.52%)
Jul 01, 2020 116.64 117.05 113.06 113.44 627,575 -2.59(-2.24%)
Jun 30, 2020 115.58 116.91 115.06 116.04 673,911 +0.25(+0.22%)
Jun 29, 2020 115.94 116.79 114.41 115.79 784,364 +0.75(+0.65%)
Jun 26, 2020 113.29 115.64 112.81 115.04 1,269,265 +0.88(+0.77%)
Jun 25, 2020 112.30 114.30 111.34 114.16 536,312 +1.30(+1.15%)
Jun 24, 2020 114.12 115.61 112.68 112.86 627,047 -2.71(-2.34%)
Jun 23, 2020 116.02 116.89 114.37 115.57 844,302 +2.62(+2.32%)
Jun 22, 2020 112.77 113.72 111.28 112.94 615,102 -0.45(-0.40%)
Jun 19, 2020 116.92 116.92 112.30 113.40 1,155,706 -1.64(-1.42%)
Jun 18, 2020 114.53 115.46 114.00 115.04 689,574 -0.50(-0.43%)
Jun 17, 2020 115.53 117.17 113.95 115.54 925,167 +3.02(+2.68%)
Jun 16, 2020 114.27 114.84 111.96 112.52 1,062,948 +0.97(+0.87%)
Jun 15, 2020 107.39 111.98 106.35 111.55 595,950 +1.52(+1.38%)
Jun 12, 2020 111.18 111.73 107.48 110.02 847,179 +1.31(+1.21%)
Jun 11, 2020 112.36 113.06 108.23 108.71 794,819 -6.03(-5.25%)
Jun 10, 2020 115.44 117.26 114.57 114.74 791,702 -0.79(-0.68%)
Jun 09, 2020 115.64 116.19 114.57 115.53 658,919 -2.12(-1.80%)
Jun 08, 2020 117.77 118.02 115.95 117.65 636,981 +1.22(+1.05%)
Jun 05, 2020 115.30 116.62 114.18 116.42 1,055,940 +3.03(+2.67%)
Jun 04, 2020 112.08 113.41 111.37 113.40 931,642 +1.58(+1.41%)
Jun 03, 2020 115.35 115.53 111.56 111.81 1,015,415 -1.75(-1.55%)
Jun 02, 2020 111.17 114.87 111.17 113.57 1,072,649 +2.14(+1.92%)
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.