Skip to main content

J.B. Hunt Transport Services, Inc. - Common Stock (NQ: JBHT )

172.01 +0.44 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 170.71 172.47 170.28 172.01 268,046 +0.44(+0.26%)
Dec 24, 2024 170.08 171.68 169.68 171.57 180,873 +1.03(+0.60%)
Dec 23, 2024 169.64 170.88 168.54 170.54 513,288 +0.31(+0.18%)
Dec 20, 2024 168.51 171.38 165.50 170.23 2,140,279 +2.09(+1.24%)
Dec 19, 2024 170.22 172.84 167.71 168.14 828,013 -2.15(-1.26%)
Dec 18, 2024 177.20 179.09 169.94 170.29 969,006 -7.02(-3.96%)
Dec 17, 2024 177.09 179.28 177.06 177.31 692,868 -0.78(-0.44%)
Dec 16, 2024 179.72 180.28 177.55 178.09 650,791 -1.70(-0.95%)
Dec 13, 2024 180.70 181.59 179.25 179.79 537,960 -1.36(-0.75%)
Dec 12, 2024 182.29 183.81 180.61 181.15 655,996 -0.86(-0.47%)
Dec 11, 2024 183.20 184.11 181.57 182.01 665,868 -0.27(-0.15%)
Dec 10, 2024 182.47 184.27 180.00 182.28 745,273 -0.10(-0.05%)
Dec 09, 2024 181.31 185.29 181.08 182.38 663,806 +1.39(+0.77%)
Dec 06, 2024 182.91 183.21 179.13 180.99 750,876 -0.86(-0.47%)
Dec 05, 2024 185.46 185.51 180.38 181.85 627,149 -3.28(-1.77%)
Dec 04, 2024 184.11 186.20 183.22 185.13 519,119 +0.12(+0.06%)
Dec 03, 2024 187.99 188.00 184.38 185.01 475,335 -4.23(-2.24%)
Dec 02, 2024 189.53 189.66 187.24 189.24 470,106 +0.13(+0.07%)
Nov 29, 2024 191.47 192.42 188.86 189.11 457,522 -1.20(-0.63%)
Nov 27, 2024 191.24 192.47 189.00 190.31 501,269 -0.55(-0.29%)
Nov 26, 2024 187.82 191.09 185.63 190.86 932,141 +2.51(+1.33%)
Nov 25, 2024 185.25 191.10 184.71 188.35 1,285,091 +5.95(+3.26%)
Nov 22, 2024 182.28 184.09 181.28 182.40 687,026 +0.83(+0.46%)
Nov 21, 2024 182.75 185.60 179.88 181.57 793,127 -0.01(-0.01%)
Nov 20, 2024 180.00 181.80 178.36 181.58 679,592 +1.40(+0.78%)
Nov 19, 2024 183.02 183.89 180.09 180.18 884,157 -3.82(-2.08%)
Nov 18, 2024 182.87 185.34 182.60 184.00 756,944 +1.65(+0.90%)
Nov 15, 2024 184.69 185.22 181.55 182.35 751,081 -2.16(-1.17%)
Nov 14, 2024 189.64 190.59 184.21 184.51 1,114,540 -4.69(-2.48%)
Nov 13, 2024 188.47 191.45 185.00 189.20 1,740,837 -3.34(-1.73%)
Nov 12, 2024 195.98 198.23 192.44 192.54 1,348,323 -4.65(-2.36%)
Nov 11, 2024 192.60 200.40 192.60 197.19 1,212,182 +5.06(+2.63%)
Nov 08, 2024 188.50 193.01 186.60 192.13 1,030,048 +4.05(+2.15%)
Nov 07, 2024 192.39 192.72 187.92 188.08 704,249 -4.30(-2.24%)
Nov 06, 2024 190.98 196.26 189.97 192.38 1,929,694 +7.24(+3.91%)
Nov 05, 2024 181.35 185.24 180.72 185.14 623,836 +3.56(+1.96%)
Nov 04, 2024 180.04 183.00 178.77 181.57 744,443 +1.03(+0.57%)
Nov 01, 2024 180.87 182.62 180.22 180.55 773,301 +0.34(+0.19%)
Oct 31, 2024 180.62 183.15 180.08 180.21 1,187,638 -1.26(-0.69%)
Oct 30, 2024 178.51 185.25 178.26 181.47 1,277,447 +2.44(+1.37%)
Oct 29, 2024 178.20 180.34 176.78 179.02 793,731 +0.55(+0.31%)
Oct 28, 2024 175.66 178.72 173.89 178.47 702,533 +3.98(+2.28%)
Oct 25, 2024 176.34 177.57 173.60 174.49 772,787 -0.92(-0.52%)
Oct 24, 2024 175.16 175.60 172.34 175.41 599,930 +0.36(+0.21%)
Oct 23, 2024 174.24 175.65 173.13 175.05 944,370 -0.17(-0.10%)
Oct 22, 2024 175.91 177.49 174.27 175.22 774,775 -1.96(-1.10%)
Oct 21, 2024 176.01 177.37 173.54 177.18 898,319 +0.71(+0.40%)
Oct 18, 2024 173.79 176.68 173.13 176.47 1,006,229 +3.38(+1.95%)
Oct 17, 2024 178.21 180.01 171.91 173.08 1,516,842 -6.66(-3.70%)
Oct 16, 2024 187.45 187.57 178.09 179.74 3,023,436 +5.49(+3.15%)
Oct 15, 2024 175.10 178.44 173.97 174.25 1,654,348 -0.81(-0.46%)
Oct 14, 2024 169.61 175.22 167.92 175.06 1,130,262 +4.73(+2.78%)
Oct 11, 2024 166.84 170.71 166.62 170.33 715,915 +4.79(+2.89%)
Oct 10, 2024 165.23 165.68 163.54 165.54 542,956 -0.17(-0.10%)
Oct 09, 2024 165.74 166.98 164.21 165.71 800,988 +0.81(+0.49%)
Oct 08, 2024 164.15 166.36 163.45 164.90 586,011 +1.06(+0.65%)
Oct 07, 2024 162.48 164.74 161.63 163.84 471,602 -0.30(-0.18%)
Oct 04, 2024 168.62 168.62 162.49 164.15 644,194 -2.20(-1.33%)
Oct 03, 2024 166.05 166.90 164.77 166.35 500,155 -1.41(-0.84%)
Oct 02, 2024 168.53 169.41 167.62 167.76 481,480 -1.46(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.