Chronicle Journal: Finance

J B Hunt Transport (NQ: JBHT )

129.33 USD -1.53 (-1.17%)
Official Closing Price Updated: 4:41 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 129.94 131.05 129.13 129.33 794,900 -1.53(-1.17%)
Sep 24, 2020 130.44 132.18 128.63 130.86 484,876 +1.23(+0.95%)
Sep 23, 2020 129.30 131.09 128.46 129.63 766,835 +0.66(+0.51%)
Sep 22, 2020 130.75 132.09 128.26 128.97 1,289,480 -2.25(-1.71%)
Sep 21, 2020 130.26 131.62 128.25 131.22 996,111 -0.40(-0.30%)
Sep 18, 2020 133.30 134.27 129.51 131.62 1,511,500 -2.82(-2.10%)
Sep 17, 2020 130.16 134.49 128.14 134.44 842,520 +2.91(+2.21%)
Sep 16, 2020 133.78 134.20 131.37 131.53 976,135 -1.45(-1.09%)
Sep 15, 2020 132.18 133.77 131.27 132.98 786,319 +0.96(+0.73%)
Sep 14, 2020 136.26 136.63 131.04 132.02 902,364 -3.10(-2.29%)
Sep 11, 2020 136.94 137.68 134.23 135.12 760,700 -0.88(-0.65%)
Sep 10, 2020 138.05 138.72 135.15 136.00 697,589 -2.05(-1.48%)
Sep 09, 2020 136.39 139.30 136.39 138.05 574,621 +2.66(+1.96%)
Sep 08, 2020 136.11 138.30 134.09 135.39 1,084,105 -1.23(-0.90%)
Sep 04, 2020 138.76 139.30 134.23 136.62 813,100 -1.65(-1.19%)
Sep 03, 2020 142.07 142.07 137.21 138.27 724,275 -3.30(-2.33%)
Sep 02, 2020 141.08 142.06 140.24 141.57 497,546 +0.60(+0.43%)
Sep 01, 2020 140.34 141.57 139.15 140.97 695,229 +0.43(+0.31%)
Aug 31, 2020 142.05 143.16 139.52 140.54 629,025 -1.21(-0.85%)
Aug 28, 2020 143.53 143.65 141.38 141.75 534,800 -1.05(-0.74%)
Aug 27, 2020 142.50 144.35 141.71 142.80 608,533 +0.60(+0.42%)
Aug 26, 2020 140.79 142.28 139.72 142.20 572,572 +1.26(+0.89%)
Aug 25, 2020 141.36 141.63 140.41 140.94 491,705 -0.69(-0.49%)
Aug 24, 2020 141.82 142.00 140.43 141.63 770,338 +0.21(+0.15%)
Aug 21, 2020 138.59 141.65 137.96 141.42 620,500 +2.70(+1.95%)
Aug 20, 2020 137.26 139.44 136.66 138.72 470,626 +0.45(+0.33%)
Aug 19, 2020 139.15 139.88 137.85 138.27 692,512 +0.27(+0.20%)
Aug 18, 2020 139.35 139.62 137.78 138.00 859,483 -1.42(-1.02%)
Aug 17, 2020 137.76 139.43 137.45 139.42 521,884 +2.23(+1.63%)
Aug 14, 2020 137.30 138.94 136.73 137.19 637,900 +0.48(+0.35%)
Aug 13, 2020 136.45 137.98 136.04 136.71 527,521 -0.60(-0.44%)
Aug 12, 2020 138.53 141.00 136.98 137.31 855,816 -0.38(-0.28%)
Aug 11, 2020 137.46 139.83 136.86 137.69 852,224 +0.99(+0.72%)
Aug 10, 2020 136.66 138.06 135.95 136.70 752,773 +0.75(+0.55%)
Aug 07, 2020 133.11 136.05 133.11 135.95 962,400 +2.06(+1.54%)
Aug 06, 2020 132.45 134.09 131.03 133.89 758,237 +2.05(+1.55%)
Aug 05, 2020 132.40 133.60 131.33 131.84 785,616 -0.33(-0.25%)
Aug 04, 2020 130.57 132.24 129.94 132.17 832,169 +1.55(+1.19%)
Aug 03, 2020 130.12 132.28 130.10 130.62 847,324 +1.22(+0.94%)
Jul 31, 2020 128.63 129.61 125.54 129.40 990,200 +0.36(+0.28%)
Jul 30, 2020 128.54 129.45 127.58 129.04 532,757 -1.17(-0.90%)
Jul 29, 2020 129.13 131.66 128.86 130.21 853,710 +2.23(+1.74%)
Jul 28, 2020 130.16 130.95 127.71 127.98 854,540 -2.37(-1.82%)
Jul 27, 2020 131.10 132.67 129.76 130.35 981,349 -0.44(-0.34%)
Jul 24, 2020 131.05 132.19 130.20 130.79 912,100 -0.68(-0.52%)
Jul 23, 2020 131.41 133.50 131.05 131.47 718,273 -0.69(-0.52%)
Jul 22, 2020 132.80 135.15 131.27 132.16 1,147,161 -0.87(-0.65%)
Jul 21, 2020 135.00 136.20 132.07 133.03 869,046 -1.37(-1.02%)
Jul 20, 2020 135.53 137.40 133.68 134.40 1,491,608 -2.42(-1.77%)
Jul 17, 2020 137.00 138.76 135.20 136.82 2,292,300 +4.27(+3.22%)
Jul 16, 2020 129.98 133.00 129.36 132.55 1,263,732 +2.21(+1.70%)
Jul 15, 2020 129.16 131.14 128.00 130.34 943,902 +1.65(+1.28%)
Jul 14, 2020 126.65 129.03 125.65 128.69 675,974 +3.04(+2.42%)
Jul 13, 2020 128.66 130.28 125.22 125.65 1,093,138 -1.99(-1.56%)
Jul 10, 2020 125.46 127.76 125.21 127.64 1,082,900 +2.64(+2.11%)
Jul 09, 2020 125.83 126.16 123.27 125.00 874,752 -0.91(-0.72%)
Jul 08, 2020 124.20 127.22 123.91 125.91 775,245 +1.87(+1.51%)
Jul 07, 2020 120.04 125.18 119.72 124.04 935,614 +3.20(+2.65%)
Jul 06, 2020 119.20 121.58 118.77 120.84 650,448 +2.58(+2.18%)
Jul 02, 2020 118.87 119.74 117.89 118.26 563,200 +0.61(+0.52%)
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.