Skip to main content

J B Hunt Transport (NQ: JBHT )

169.01 -5.81 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 104.42 104.90 103.18 104.41 1,330,363 +2.05(+2.00%)
Sep 28, 2017 102.31 102.97 102.02 102.36 603,304 +0.02(+0.02%)
Sep 27, 2017 100.86 102.66 100.61 102.35 1,343,373 +1.69(+1.68%)
Sep 26, 2017 98.79 100.95 98.31 100.65 1,069,734 +2.02(+2.05%)
Sep 25, 2017 99.14 99.53 98.07 98.63 815,726 -0.77(-0.78%)
Sep 22, 2017 98.51 99.56 98.38 99.40 543,432 +1.02(+1.03%)
Sep 21, 2017 98.30 99.38 97.82 98.39 837,996 +0.39(+0.39%)
Sep 20, 2017 96.73 98.04 96.40 98.00 1,294,853 +1.49(+1.55%)
Sep 19, 2017 96.67 97.24 96.32 96.51 583,696 -0.08(-0.09%)
Sep 18, 2017 95.49 96.73 95.41 96.59 801,050 +1.12(+1.17%)
Sep 15, 2017 94.02 95.62 93.68 95.48 1,157,391 +1.64(+1.74%)
Sep 14, 2017 94.18 94.73 93.37 93.84 1,406,348 -0.71(-0.76%)
Sep 13, 2017 95.15 95.15 93.74 94.55 578,371 -0.94(-0.98%)
Sep 12, 2017 95.91 95.04 95.49 564,987 +0.08(+0.09%)
Sep 11, 2017 96.09 96.81 94.78 95.41 862,184 -0.32(-0.33%)
Sep 08, 2017 95.73 95.91 94.22 95.73 802,129 +1.03(+1.09%)
Sep 07, 2017 93.54 94.85 93.28 94.69 1,319,052 +1.55(+1.67%)
Sep 06, 2017 93.00 93.58 92.38 93.14 906,580 +0.45(+0.49%)
Sep 05, 2017 93.27 93.64 92.25 92.69 861,597 -0.70(-0.74%)
Sep 01, 2017 93.44 93.91 92.60 93.39 602,237 +0.43(+0.47%)
Aug 31, 2017 94.09 94.09 92.36 92.96 1,087,124 -0.84(-0.89%)
Aug 30, 2017 93.96 94.72 93.67 93.79 1,380,273 -0.26(-0.28%)
Aug 29, 2017 92.82 95.14 92.59 94.06 969,879 +0.88(+0.95%)
Aug 28, 2017 92.17 93.39 92.17 93.17 674,158 +1.37(+1.49%)
Aug 25, 2017 91.16 92.49 90.84 91.80 886,447 +1.03(+1.14%)
Aug 24, 2017 91.34 91.65 90.52 90.77 834,117 -0.50(-0.55%)
Aug 23, 2017 91.74 91.82 91.02 91.26 563,938 -0.76(-0.83%)
Aug 22, 2017 91.89 92.41 91.57 92.03 1,107,536 +0.52(+0.56%)
Aug 21, 2017 90.87 92.19 90.48 91.51 815,727 +0.68(+0.75%)
Aug 18, 2017 90.97 91.76 90.23 90.83 1,051,976 -0.24(-0.27%)
Aug 17, 2017 91.18 91.56 90.17 91.08 1,144,076 -0.39(-0.42%)
Aug 16, 2017 91.79 92.40 91.40 91.46 1,241,178 -0.08(-0.08%)
Aug 15, 2017 90.62 91.92 90.44 91.54 1,323,155 +1.01(+1.11%)
Aug 14, 2017 89.44 90.80 89.43 90.53 1,706,889 +1.51(+1.70%)
Aug 11, 2017 87.17 89.52 87.17 89.02 1,390,006 +2.44(+2.82%)
Aug 10, 2017 86.09 87.32 86.06 86.57 1,418,773 -0.07(-0.08%)
Aug 09, 2017 85.22 86.67 84.74 86.64 1,085,607 +1.18(+1.39%)
Aug 08, 2017 84.97 86.08 84.42 85.45 693,413 +0.23(+0.28%)
Aug 07, 2017 84.97 85.45 84.48 85.22 588,678 +0.12(+0.14%)
Aug 04, 2017 85.53 83.96 85.10 815,139 +1.17(+1.39%)
Aug 03, 2017 83.93 84.46 83.57 83.93 896,017 -0.11(-0.13%)
Aug 02, 2017 83.53 84.49 83.45 84.04 590,163 +0.12(+0.15%)
Aug 01, 2017 85.76 85.76 83.29 83.92 806,545 -1.13(-1.32%)
Jul 31, 2017 84.83 85.35 84.58 85.05 690,920 +0.32(+0.38%)
Jul 28, 2017 85.04 85.89 84.72 84.73 760,331 -0.45(-0.53%)
Jul 27, 2017 87.36 87.57 84.45 85.18 1,149,765 -2.58(-2.94%)
Jul 26, 2017 87.65 87.98 87.08 87.76 778,204 +0.22(+0.26%)
Jul 25, 2017 86.54 88.18 86.41 87.53 1,035,629 +1.71(+1.99%)
Jul 24, 2017 85.63 85.99 84.86 85.83 766,209 -0.02(-0.02%)
Jul 21, 2017 85.60 86.41 84.86 85.84 1,165,474 +0.03(+0.03%)
Jul 20, 2017 85.98 85.03 85.82 565,729 -0.16(-0.19%)
Jul 19, 2017 86.33 86.39 85.43 85.98 858,317 -0.29(-0.34%)
Jul 18, 2017 87.36 87.89 86.05 86.27 1,200,004 -1.43(-1.63%)
Jul 17, 2017 84.83 88.55 84.64 87.69 2,583,372 +1.58(+1.83%)
Jul 14, 2017 85.56 86.54 85.34 86.12 1,100,091 +0.55(+0.65%)
Jul 13, 2017 86.34 86.49 85.22 85.56 1,222,364 -0.65(-0.75%)
Jul 12, 2017 86.42 87.56 85.81 86.21 621,877 +0.45(+0.52%)
Jul 11, 2017 86.65 86.93 85.56 85.76 879,948 -1.18(-1.36%)
Jul 10, 2017 87.59 87.85 86.90 86.94 1,232,764 -0.86(-0.98%)
Jul 07, 2017 86.92 88.08 86.50 87.80 1,196,909 +1.31(+1.52%)
Jul 06, 2017 88.05 88.05 86.33 86.49 1,157,799 -0.94(-1.07%)
Jul 05, 2017 87.39 88.28 87.02 87.43 1,711,730 +0.03(+0.03%)
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.