Skip to main content

J B Hunt Transport (NQ: JBHT )

199.25 +4.05 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 67.67 68.02 67.11 67.81 936,341 +0.05(+0.07%)
Sep 29, 2014 67.37 67.86 66.88 67.76 679,512 -0.19(-0.28%)
Sep 26, 2014 66.91 68.15 66.76 67.95 1,146,632 +1.24(+1.86%)
Sep 25, 2014 66.38 66.99 65.69 66.71 1,288,790 +0.09(+0.14%)
Sep 24, 2014 66.97 66.97 66.27 66.62 772,108 -0.16(-0.25%)
Sep 23, 2014 67.20 67.47 66.74 66.78 615,991 -0.64(-0.95%)
Sep 22, 2014 67.95 68.11 67.39 67.43 471,498 -0.72(-1.06%)
Sep 19, 2014 67.96 68.61 67.91 68.15 1,049,474 +0.43(+0.64%)
Sep 18, 2014 67.92 68.14 67.57 67.72 1,199,276 -0.15(-0.22%)
Sep 17, 2014 68.52 68.96 67.85 67.87 1,160,846 -0.48(-0.70%)
Sep 16, 2014 68.34 68.68 68.15 68.34 1,303,277 -0.08(-0.12%)
Sep 15, 2014 67.76 68.72 67.76 68.42 1,215,760 -0.59(-0.85%)
Sep 12, 2014 69.03 69.43 68.71 69.01 953,528 +0.09(+0.13%)
Sep 11, 2014 68.35 68.99 68.12 68.92 844,250 +0.22(+0.32%)
Sep 10, 2014 69.53 69.78 68.34 68.70 2,454,393 -0.94(-1.35%)
Sep 09, 2014 70.16 70.39 69.53 69.64 523,429 -0.63(-0.90%)
Sep 08, 2014 70.56 70.65 70.14 70.27 954,180 -0.17(-0.25%)
Sep 05, 2014 70.25 70.51 70.10 70.45 924,715 -0.01(-0.01%)
Sep 04, 2014 69.85 70.49 69.85 70.46 1,008,668 +0.84(+1.21%)
Sep 03, 2014 70.02 70.03 69.37 69.61 928,735 +0.00(+0.00%)
Sep 02, 2014 67.71 69.94 67.71 69.61 1,094,105 +0.43(+0.62%)
Aug 29, 2014 69.54 69.18 69.18 69.18 642,321 -0.11(-0.16%)
Aug 28, 2014 68.70 69.35 68.63 69.29 662,060 +0.58(+0.84%)
Aug 27, 2014 69.31 69.60 67.90 68.72 1,177,644 -0.52(-0.75%)
Aug 26, 2014 70.17 70.23 69.12 69.24 626,044 -0.76(-1.09%)
Aug 25, 2014 69.90 70.05 69.67 70.00 367,493 +0.56(+0.80%)
Aug 22, 2014 69.82 69.90 68.93 69.44 480,639 -0.27(-0.39%)
Aug 21, 2014 70.05 70.08 69.55 69.72 431,113 -0.03(-0.04%)
Aug 20, 2014 70.23 70.41 69.56 69.74 574,376 -0.70(-0.99%)
Aug 19, 2014 70.89 70.89 70.15 70.44 556,738 -0.11(-0.16%)
Aug 18, 2014 69.61 70.63 69.14 70.55 843,656 +1.35(+1.95%)
Aug 15, 2014 69.44 69.62 68.60 69.20 543,685 -0.02(-0.03%)
Aug 14, 2014 69.75 69.92 69.01 69.23 878,611 -0.64(-0.91%)
Aug 13, 2014 70.05 70.37 69.79 69.86 413,139 -0.01(-0.01%)
Aug 12, 2014 69.74 70.15 69.60 69.87 407,902 -0.01(-0.01%)
Aug 11, 2014 70.05 70.47 69.78 69.88 445,187 +0.19(+0.28%)
Aug 08, 2014 68.74 69.61 68.67 69.69 710,614 +1.00(+1.45%)
Aug 07, 2014 69.12 69.54 68.64 68.69 538,356 -0.41(-0.60%)
Aug 06, 2014 69.39 69.43 68.92 69.10 1,004,568 -0.53(-0.76%)
Aug 05, 2014 69.61 70.09 69.25 69.63 512,467 -0.10(-0.14%)
Aug 04, 2014 69.97 69.97 69.10 69.73 866,244 -0.08(-0.12%)
Aug 01, 2014 70.31 70.70 69.76 69.82 1,614,467 -0.93(-1.32%)
Jul 31, 2014 71.25 71.85 70.70 70.75 1,076,806 -1.14(-1.58%)
Jul 30, 2014 71.55 72.16 71.50 71.89 678,250 +0.40(+0.56%)
Jul 29, 2014 72.17 72.24 71.44 71.48 1,238,107 -0.75(-1.04%)
Jul 28, 2014 72.41 72.49 71.90 72.23 720,340 -0.14(-0.19%)
Jul 25, 2014 72.43 72.65 72.30 72.37 1,078,629 -0.45(-0.61%)
Jul 24, 2014 72.05 72.83 71.82 72.82 843,531 +0.70(+0.98%)
Jul 23, 2014 72.61 72.61 71.60 72.11 1,016,373 -0.03(-0.04%)
Jul 22, 2014 71.47 72.72 71.35 72.14 953,609 +0.82(+1.15%)
Jul 21, 2014 71.01 71.50 70.90 71.32 841,106 -0.05(-0.08%)
Jul 18, 2014 70.80 71.88 70.65 71.37 1,664,855 +0.51(+0.72%)
Jul 17, 2014 71.21 71.47 70.76 70.86 1,682,259 -0.76(-1.06%)
Jul 16, 2014 71.74 72.88 70.85 71.62 2,981,911 +1.34(+1.91%)
Jul 15, 2014 67.07 70.33 66.62 70.28 2,306,123 +2.42(+3.57%)
Jul 14, 2014 67.66 68.12 67.55 67.86 1,270,256 +0.37(+0.54%)
Jul 11, 2014 66.94 67.62 66.72 67.49 815,580 +0.38(+0.57%)
Jul 10, 2014 66.95 67.45 66.69 67.11 616,394 -0.61(-0.90%)
Jul 09, 2014 67.57 67.97 66.92 67.72 848,285 +0.24(+0.35%)
Jul 08, 2014 67.60 68.04 67.27 67.48 1,113,064 -0.33(-0.48%)
Jul 07, 2014 67.88 68.11 67.14 67.81 1,124,686 +0.03(+0.04%)
Jul 03, 2014 67.54 67.78 67.78 67.78 305,342 +0.41(+0.61%)
Jul 02, 2014 66.76 67.39 66.76 67.37 729,361 +0.36(+0.53%)
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.