Skip to main content

J B Hunt Transport (NQ: JBHT )

169.35 UNCHANGED
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 132.32 132.32 132.32 407,916 +1.17(+0.89%)
Dec 30, 2020 131.61 132.45 130.68 131.15 407,916 -0.64(-0.48%)
Dec 29, 2020 133.15 133.89 131.35 131.79 507,137 -0.62(-0.47%)
Dec 28, 2020 134.37 134.72 132.11 132.41 509,264 -0.66(-0.50%)
Dec 24, 2020 133.74 134.26 132.39 133.07 253,218 -0.99(-0.74%)
Dec 23, 2020 135.97 136.67 133.50 134.06 464,007 -1.38(-1.02%)
Dec 22, 2020 136.08 136.56 135.03 135.43 441,127 -0.89(-0.65%)
Dec 21, 2020 134.50 136.93 132.89 136.32 497,133 +0.31(+0.23%)
Dec 18, 2020 134.92 136.49 134.11 136.01 980,032 +1.69(+1.26%)
Dec 17, 2020 133.47 134.58 132.19 134.32 763,842 +1.00(+0.75%)
Dec 16, 2020 132.09 133.58 130.85 133.32 523,861 +1.53(+1.16%)
Dec 15, 2020 130.47 132.04 129.39 131.79 589,679 +2.25(+1.73%)
Dec 14, 2020 135.73 135.88 129.53 129.54 595,728 -4.95(-3.68%)
Dec 11, 2020 132.01 134.97 132.01 134.49 639,035 +1.81(+1.36%)
Dec 10, 2020 134.09 134.41 131.69 132.68 554,537 -2.41(-1.78%)
Dec 09, 2020 135.55 136.49 134.46 135.09 643,048 -0.11(-0.08%)
Dec 08, 2020 134.26 135.81 133.90 135.20 843,527 +1.07(+0.79%)
Dec 07, 2020 132.76 134.90 132.23 134.13 767,676 +1.24(+0.93%)
Dec 04, 2020 130.71 133.19 130.24 132.89 579,241 +2.77(+2.13%)
Dec 03, 2020 130.22 132.05 129.81 130.12 519,207 -0.63(-0.48%)
Dec 02, 2020 131.34 131.52 129.26 130.75 431,094 -0.61(-0.46%)
Dec 01, 2020 130.85 132.96 130.29 131.36 665,321 +0.37(+0.28%)
Nov 30, 2020 131.48 132.42 130.26 131.00 605,095 -0.01(-0.01%)
Nov 27, 2020 131.75 132.46 130.48 131.01 260,343 -0.54(-0.41%)
Nov 25, 2020 131.97 132.26 129.97 131.55 524,921 -0.80(-0.61%)
Nov 24, 2020 129.58 132.93 129.01 132.35 547,707 +2.76(+2.13%)
Nov 23, 2020 130.20 131.07 127.87 129.59 693,629 -0.01(-0.01%)
Nov 20, 2020 129.10 131.03 128.88 129.60 699,964 +0.06(+0.04%)
Nov 19, 2020 127.76 130.05 126.38 129.54 606,707 +1.52(+1.19%)
Nov 18, 2020 128.84 130.50 127.38 128.02 530,822 -0.80(-0.62%)
Nov 17, 2020 127.30 130.01 125.96 128.83 575,575 +0.44(+0.34%)
Nov 16, 2020 125.96 128.72 125.50 128.39 648,906 +3.33(+2.66%)
Nov 13, 2020 123.85 127.02 123.32 125.06 506,746 +2.09(+1.70%)
Nov 12, 2020 124.24 124.47 122.06 122.97 836,822 -0.94(-0.76%)
Nov 11, 2020 125.68 126.07 122.30 123.91 917,175 -0.71(-0.57%)
Nov 10, 2020 120.07 125.59 117.99 124.61 1,951,907 +4.24(+3.52%)
Nov 09, 2020 124.49 125.61 120.31 120.37 1,328,723 -0.23(-0.19%)
Nov 06, 2020 121.97 122.50 119.79 120.61 879,138 -1.37(-1.12%)
Nov 05, 2020 122.97 123.70 120.59 121.97 1,093,112 +0.28(+0.23%)
Nov 04, 2020 124.65 125.36 121.54 121.69 938,903 -2.69(-2.16%)
Nov 03, 2020 119.66 124.81 119.66 124.38 877,249 +6.08(+5.14%)
Nov 02, 2020 118.88 119.75 116.17 118.30 967,187 +0.67(+0.57%)
Oct 30, 2020 117.40 119.58 115.20 117.63 1,362,574 -0.58(-0.49%)
Oct 29, 2020 119.66 119.94 118.12 118.21 977,906 -1.20(-1.00%)
Oct 28, 2020 119.83 121.69 118.83 119.41 914,503 -2.66(-2.18%)
Oct 27, 2020 123.03 124.82 121.67 122.07 908,455 -0.91(-0.74%)
Oct 26, 2020 124.00 124.29 121.50 122.98 981,180 -1.64(-1.32%)
Oct 23, 2020 123.58 125.49 122.96 124.62 831,557 +1.45(+1.18%)
Oct 22, 2020 120.86 123.93 119.28 123.17 1,190,179 +2.23(+1.85%)
Oct 21, 2020 118.72 121.70 117.63 120.94 1,224,283 +2.03(+1.71%)
Oct 20, 2020 120.42 122.12 118.68 118.91 1,083,724 -0.85(-0.71%)
Oct 19, 2020 120.89 123.24 119.14 119.76 1,724,176 -3.96(-3.20%)
Oct 16, 2020 131.37 133.09 123.32 123.72 3,526,901 -13.33(-9.73%)
Oct 15, 2020 133.12 137.79 133.12 137.05 995,791 +1.77(+1.31%)
Oct 14, 2020 134.48 136.64 134.04 135.29 695,364 +1.47(+1.10%)
Oct 13, 2020 132.38 134.90 132.38 133.82 906,730 +0.69(+0.52%)
Oct 12, 2020 131.44 133.60 131.44 133.12 826,566 +2.46(+1.89%)
Oct 09, 2020 131.13 131.49 129.53 130.66 398,340 -0.08(-0.06%)
Oct 08, 2020 129.15 130.96 128.99 130.74 537,730 +2.64(+2.06%)
Oct 07, 2020 126.57 129.74 126.57 128.10 728,208 +1.95(+1.55%)
Oct 06, 2020 126.63 128.34 125.11 126.14 794,282 +0.00(+0.00%)
Oct 05, 2020 123.67 126.92 123.36 126.14 1,521,811 +2.96(+2.40%)
Oct 02, 2020 120.61 124.02 120.11 123.19 1,122,473 +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.