Skip to main content

J B Hunt Transport (NQ: JBHT )

198.47 +3.27 (+1.67%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 116.17 117.51 115.66 116.64 670,456 +0.25(+0.22%)
Jun 29, 2020 116.54 117.39 115.00 116.39 780,343 +0.76(+0.65%)
Jun 26, 2020 113.88 116.24 113.39 115.63 1,262,758 +0.88(+0.77%)
Jun 25, 2020 112.88 114.89 111.92 114.75 533,563 +1.31(+1.15%)
Jun 24, 2020 114.71 116.21 113.26 113.44 623,833 -2.72(-2.35%)
Jun 23, 2020 116.62 117.49 114.95 116.16 839,974 +2.64(+2.32%)
Jun 22, 2020 113.35 114.30 111.85 113.53 611,949 -0.45(-0.40%)
Jun 19, 2020 117.52 117.52 112.88 113.98 1,149,781 -1.65(-1.43%)
Jun 18, 2020 115.11 116.06 114.59 115.63 686,039 -0.50(-0.43%)
Jun 17, 2020 116.12 117.77 114.53 116.13 920,424 +3.03(+2.68%)
Jun 16, 2020 114.86 115.44 112.54 113.10 1,057,499 +0.98(+0.87%)
Jun 15, 2020 107.94 112.56 106.90 112.12 592,895 +1.53(+1.38%)
Jun 12, 2020 111.75 112.30 108.03 110.59 842,836 +1.32(+1.21%)
Jun 11, 2020 112.93 113.64 108.79 109.27 790,744 -6.06(-5.25%)
Jun 10, 2020 116.04 117.87 115.16 115.33 787,643 -0.80(-0.68%)
Jun 09, 2020 116.24 116.79 115.16 116.12 655,541 -2.13(-1.80%)
Jun 08, 2020 118.37 118.62 116.55 118.25 633,716 +1.23(+1.05%)
Jun 05, 2020 115.89 117.22 114.77 117.03 1,050,527 +3.04(+2.67%)
Jun 04, 2020 112.65 113.99 111.95 113.98 926,866 +1.59(+1.41%)
Jun 03, 2020 115.95 116.12 112.14 112.39 1,010,209 -1.76(-1.55%)
Jun 02, 2020 111.74 115.46 111.74 114.16 1,067,150 +2.15(+1.92%)
Jun 01, 2020 115.35 115.84 111.94 112.00 977,090 -3.98(-3.43%)
May 29, 2020 114.75 116.51 114.39 115.99 1,041,345 +0.77(+0.66%)
May 28, 2020 116.01 117.02 114.41 115.22 959,101 -0.62(-0.54%)
May 27, 2020 111.91 115.85 111.08 115.84 1,316,173 +4.83(+4.35%)
May 26, 2020 109.51 111.15 108.53 111.02 1,360,859 +5.89(+5.61%)
May 22, 2020 102.71 105.23 101.84 105.12 870,487 +2.28(+2.21%)
May 21, 2020 102.14 103.31 101.50 102.84 661,876 +1.07(+1.05%)
May 20, 2020 100.64 102.65 100.51 101.78 593,972 +2.84(+2.87%)
May 19, 2020 98.79 101.35 98.76 98.94 482,961 -0.54(-0.55%)
May 18, 2020 98.37 100.20 97.59 99.48 675,961 +4.36(+4.59%)
May 15, 2020 94.31 96.07 93.84 95.12 873,582 -0.53(-0.56%)
May 14, 2020 93.46 95.93 92.37 95.65 747,419 +0.70(+0.73%)
May 13, 2020 96.84 97.25 93.52 94.96 528,506 -1.79(-1.85%)
May 12, 2020 100.58 101.58 96.58 96.75 598,048 -3.28(-3.27%)
May 11, 2020 99.01 100.74 98.14 100.02 446,317 -0.05(-0.05%)
May 08, 2020 97.63 100.18 97.59 100.07 500,501 +3.05(+3.15%)
May 07, 2020 97.64 98.67 96.63 97.02 557,454 +0.55(+0.57%)
May 06, 2020 98.06 98.16 96.21 96.47 550,490 -1.20(-1.23%)
May 05, 2020 98.79 98.79 97.11 97.67 730,652 +0.64(+0.66%)
May 04, 2020 97.16 97.16 93.43 97.03 982,855 -0.47(-0.48%)
May 01, 2020 96.26 98.58 95.62 97.50 775,290 -0.25(-0.25%)
Apr 30, 2020 101.49 101.64 97.43 97.74 1,059,189 -4.42(-4.32%)
Apr 29, 2020 104.05 104.19 100.98 102.16 996,757 +0.26(+0.26%)
Apr 28, 2020 103.15 104.00 101.65 101.90 762,367 +0.75(+0.74%)
Apr 27, 2020 98.96 102.27 98.32 101.16 662,204 +2.95(+3.00%)
Apr 24, 2020 98.27 98.73 96.81 98.21 912,885 +0.71(+0.72%)
Apr 23, 2020 96.88 98.51 96.14 97.50 1,051,878 +0.60(+0.62%)
Apr 22, 2020 98.43 98.43 95.58 96.90 626,388 +0.36(+0.37%)
Apr 21, 2020 93.78 97.57 93.78 96.54 788,182 -0.98(-1.00%)
Apr 20, 2020 102.59 103.66 97.25 97.52 1,071,078 -6.47(-6.22%)
Apr 17, 2020 102.47 104.53 101.50 103.99 962,750 +3.70(+3.69%)
Apr 16, 2020 97.03 100.64 96.18 100.28 1,237,843 +2.83(+2.91%)
Apr 15, 2020 96.93 98.87 94.34 97.45 1,658,889 +2.83(+2.99%)
Apr 14, 2020 93.63 96.19 93.02 94.62 1,786,205 +2.86(+3.12%)
Apr 13, 2020 95.97 95.98 91.23 91.76 937,131 -4.12(-4.29%)
Apr 09, 2020 96.87 99.60 94.26 95.88 1,055,446 +0.35(+0.36%)
Apr 08, 2020 95.89 96.46 94.77 95.53 1,127,127 +0.37(+0.39%)
Apr 07, 2020 96.38 97.74 94.00 95.16 1,730,219 +1.47(+1.57%)
Apr 06, 2020 89.87 94.45 88.99 93.69 1,245,986 +6.93(+7.99%)
Apr 03, 2020 87.37 88.97 85.73 86.76 875,021 -1.08(-1.23%)
Apr 02, 2020 86.25 88.34 85.09 87.85 941,475 +0.37(+0.42%)
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.