Skip to main content

J B Hunt Transport (NQ: JBHT )

169.35 +1.36 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 132.32 132.32 132.32 407,925 +1.17(+0.89%)
Dec 30, 2020 131.60 132.45 130.67 131.15 407,925 -0.64(-0.48%)
Dec 29, 2020 133.14 133.89 131.35 131.79 507,148 -0.62(-0.47%)
Dec 28, 2020 134.36 134.71 132.11 132.41 509,276 -0.66(-0.50%)
Dec 24, 2020 133.73 134.26 132.39 133.07 253,223 -0.99(-0.74%)
Dec 23, 2020 135.97 136.67 133.49 134.05 464,018 -1.38(-1.02%)
Dec 22, 2020 136.08 136.56 135.03 135.43 441,137 -0.89(-0.65%)
Dec 21, 2020 134.50 136.93 132.89 136.32 497,144 +0.31(+0.23%)
Dec 18, 2020 134.91 136.49 134.11 136.01 980,054 +1.69(+1.26%)
Dec 17, 2020 133.46 134.58 132.18 134.31 763,859 +1.00(+0.75%)
Dec 16, 2020 132.09 133.58 130.85 133.32 523,872 +1.53(+1.16%)
Dec 15, 2020 130.47 132.04 129.39 131.79 589,692 +2.25(+1.73%)
Dec 14, 2020 135.73 135.88 129.53 129.54 595,742 -4.95(-3.68%)
Dec 11, 2020 132.01 134.96 132.01 134.49 639,049 +1.81(+1.36%)
Dec 10, 2020 134.08 134.40 131.69 132.68 554,549 -2.41(-1.78%)
Dec 09, 2020 135.54 136.48 134.46 135.09 643,062 -0.11(-0.08%)
Dec 08, 2020 134.26 135.81 133.90 135.20 843,546 +1.06(+0.79%)
Dec 07, 2020 132.76 134.90 132.22 134.13 767,693 +1.24(+0.93%)
Dec 04, 2020 130.70 133.19 130.24 132.89 579,254 +2.77(+2.13%)
Dec 03, 2020 130.22 132.05 129.81 130.12 519,219 -0.63(-0.48%)
Dec 02, 2020 131.34 131.52 129.26 130.75 431,104 -0.61(-0.46%)
Dec 01, 2020 130.85 132.96 130.29 131.36 665,336 +0.37(+0.28%)
Nov 30, 2020 131.48 132.42 130.26 130.99 605,109 -0.01(-0.01%)
Nov 27, 2020 131.75 132.46 130.48 131.00 260,349 -0.54(-0.41%)
Nov 25, 2020 131.96 132.26 129.97 131.54 524,933 -0.80(-0.61%)
Nov 24, 2020 129.58 132.93 129.01 132.35 547,719 +2.76(+2.13%)
Nov 23, 2020 130.20 131.07 127.87 129.59 693,645 -0.01(-0.01%)
Nov 20, 2020 129.10 131.02 128.87 129.60 699,980 +0.06(+0.04%)
Nov 19, 2020 127.76 130.04 126.38 129.54 606,721 +1.52(+1.19%)
Nov 18, 2020 128.83 130.50 127.37 128.02 530,834 -0.80(-0.62%)
Nov 17, 2020 127.29 130.01 125.96 128.82 575,588 +0.44(+0.34%)
Nov 16, 2020 125.96 128.72 125.49 128.39 648,921 +3.33(+2.66%)
Nov 13, 2020 123.85 127.01 123.32 125.06 506,757 +2.09(+1.70%)
Nov 12, 2020 124.23 124.47 122.06 122.97 836,840 -0.94(-0.76%)
Nov 11, 2020 125.68 126.06 122.30 123.91 917,196 -0.71(-0.57%)
Nov 10, 2020 120.07 125.59 117.99 124.61 1,951,951 +4.24(+3.52%)
Nov 09, 2020 124.49 125.61 120.30 120.37 1,328,753 -0.23(-0.19%)
Nov 06, 2020 121.97 122.50 119.79 120.60 879,157 -1.37(-1.12%)
Nov 05, 2020 122.97 123.70 120.58 121.97 1,093,137 +0.28(+0.23%)
Nov 04, 2020 124.64 125.36 121.53 121.69 938,924 -2.69(-2.16%)
Nov 03, 2020 119.66 124.81 119.66 124.37 877,268 +6.08(+5.14%)
Nov 02, 2020 118.88 119.75 116.17 118.30 967,209 +0.67(+0.57%)
Oct 30, 2020 117.40 119.57 115.19 117.63 1,362,605 -0.58(-0.49%)
Oct 29, 2020 119.66 119.94 118.12 118.21 977,928 -1.20(-1.00%)
Oct 28, 2020 119.82 121.69 118.83 119.41 914,523 -2.66(-2.18%)
Oct 27, 2020 123.03 124.82 121.67 122.06 908,475 -0.91(-0.74%)
Oct 26, 2020 124.00 124.29 121.50 122.97 981,202 -1.64(-1.32%)
Oct 23, 2020 123.57 125.48 122.95 124.62 831,576 +1.45(+1.18%)
Oct 22, 2020 120.86 123.93 119.27 123.17 1,190,206 +2.23(+1.85%)
Oct 21, 2020 118.72 121.70 117.63 120.93 1,224,311 +2.03(+1.71%)
Oct 20, 2020 120.42 122.12 118.67 118.91 1,083,748 -0.85(-0.71%)
Oct 19, 2020 120.89 123.23 119.14 119.75 1,724,215 -3.96(-3.20%)
Oct 16, 2020 131.37 133.09 123.32 123.72 3,526,980 -13.33(-9.73%)
Oct 15, 2020 133.12 137.78 133.12 137.05 995,813 +1.77(+1.31%)
Oct 14, 2020 134.48 136.64 134.04 135.28 695,379 +1.47(+1.10%)
Oct 13, 2020 132.38 134.90 132.38 133.81 906,750 +0.69(+0.52%)
Oct 12, 2020 131.44 133.60 131.44 133.12 826,584 +2.46(+1.89%)
Oct 09, 2020 131.13 131.49 129.53 130.66 398,349 -0.08(-0.06%)
Oct 08, 2020 129.15 130.95 128.99 130.73 537,742 +2.64(+2.06%)
Oct 07, 2020 126.57 129.74 126.57 128.09 728,224 +1.95(+1.55%)
Oct 06, 2020 126.62 128.34 125.11 126.14 794,300 +0.00(+0.00%)
Oct 05, 2020 123.67 126.92 123.36 126.14 1,521,845 +2.96(+2.40%)
Oct 02, 2020 120.61 124.02 120.11 123.19 1,122,498 +2.20(+1.82%)
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.