Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J B Hunt Transport (NQ: JBHT )

170.01 +2.26 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.078 6.122 6.002 6.102 1,733,762 +0.03(+0.57%)
Mar 30, 2004 6.089 6.165 6.015 6.067 1,271,364 -0.07(-1.06%)
Mar 29, 2004 6.002 6.133 5.961 6.133 1,237,907 +0.16(+2.76%)
Mar 26, 2004 5.968 6.024 5.916 5.968 1,926,890 +0.04(+0.66%)
Mar 25, 2004 5.816 5.935 5.721 5.929 2,132,016 +0.18(+3.05%)
Mar 24, 2004 5.721 5.833 5.677 5.753 1,262,596 -0.01(-0.19%)
Mar 23, 2004 5.662 5.777 5.649 5.764 1,044,087 +0.11(+2.03%)
Mar 22, 2004 5.831 5.842 5.634 5.649 1,065,315 -0.15(-2.65%)
Mar 19, 2004 5.805 5.927 5.734 5.803 2,434,051 -0.10(-1.76%)
Mar 18, 2004 5.920 5.948 5.732 5.907 2,379,136 +0.03(+0.48%)
Mar 17, 2004 5.779 5.959 5.749 5.879 1,323,972 +0.13(+2.22%)
Mar 16, 2004 5.818 5.851 5.654 5.751 3,008,588 -0.10(-1.70%)
Mar 15, 2004 6.039 6.039 5.849 5.851 971,174 -0.17(-2.77%)
Mar 12, 2004 5.851 6.018 5.820 6.018 1,222,678 +0.16(+2.66%)
Mar 11, 2004 5.721 6.037 5.714 5.862 1,743,453 +0.11(+1.88%)
Mar 10, 2004 5.829 5.905 5.742 5.753 921,104 -0.08(-1.45%)
Mar 09, 2004 5.950 5.959 5.825 5.838 735,130 -0.09(-1.46%)
Mar 08, 2004 5.901 5.924 5.738 5.924 1,001,632 +0.02(+0.37%)
Mar 05, 2004 5.922 6.022 5.829 5.903 1,245,752 -0.01(-0.22%)
Mar 04, 2004 6.048 6.054 5.862 5.916 1,651,158 -0.15(-2.47%)
Mar 03, 2004 6.031 6.067 5.851 6.065 842,423 +0.01(+0.14%)
Mar 02, 2004 6.013 6.128 5.950 6.057 1,131,999 +0.03(+0.47%)
Mar 01, 2004 5.946 6.039 5.840 6.028 795,583 +0.10(+1.64%)
Feb 27, 2004 5.851 6.031 5.818 5.931 1,058,162 +0.10(+1.63%)
Feb 26, 2004 5.701 5.853 5.660 5.836 1,381,657 +0.13(+2.32%)
Feb 25, 2004 5.666 5.760 5.623 5.703 734,438 +0.05(+0.96%)
Feb 24, 2004 5.532 5.684 5.480 5.649 1,576,861 +0.14(+2.60%)
Feb 23, 2004 5.704 5.753 5.493 5.506 1,694,076 -0.19(-3.38%)
Feb 20, 2004 5.777 5.797 5.623 5.699 1,319,819 -0.08(-1.46%)
Feb 19, 2004 5.927 5.957 5.784 5.784 1,443,956 -0.10(-1.69%)
Feb 18, 2004 5.916 5.981 5.862 5.883 1,304,360 -0.03(-0.55%)
Feb 17, 2004 5.959 5.992 5.905 5.916 2,160,627 -0.16(-2.71%)
Feb 13, 2004 6.091 6.189 6.067 6.080 2,191,315 -0.00(-0.04%)
Feb 12, 2004 5.989 6.154 5.989 6.083 1,728,455 +0.11(+1.89%)
Feb 11, 2004 5.877 5.979 5.853 5.970 1,114,462 +0.11(+1.89%)
Feb 10, 2004 5.944 5.944 5.807 5.859 1,655,773 -0.06(-1.02%)
Feb 09, 2004 5.898 5.959 5.846 5.920 1,136,152 -0.00(-0.04%)
Feb 06, 2004 5.794 5.922 5.693 5.922 1,315,666 +0.13(+2.32%)
Feb 05, 2004 5.580 5.794 5.580 5.788 1,680,001 +0.19(+3.41%)
Feb 04, 2004 5.708 5.758 5.582 5.597 912,567 -0.08(-1.41%)
Feb 03, 2004 5.688 5.816 5.658 5.677 1,027,936 -0.05(-0.95%)
Feb 02, 2004 5.699 5.855 5.662 5.732 1,849,823 +0.03(+0.53%)
Jan 30, 2004 5.732 5.849 5.589 5.701 1,404,269 -0.12(-2.12%)
Jan 29, 2004 5.883 5.916 5.628 5.825 4,340,867 +0.21(+3.72%)
Jan 28, 2004 5.994 6.122 5.595 5.616 4,809,265 -0.44(-7.25%)
Jan 27, 2004 6.143 6.176 5.784 6.054 3,208,176 -0.15(-2.41%)
Jan 26, 2004 6.358 6.371 6.052 6.204 1,866,667 -0.10(-1.62%)
Jan 23, 2004 6.282 6.382 6.200 6.306 1,938,657 +0.04(+0.69%)
Jan 22, 2004 6.133 6.297 6.122 6.263 2,065,102 +0.18(+2.88%)
Jan 21, 2004 5.992 6.093 5.929 6.087 1,821,673 +0.09(+1.55%)
Jan 20, 2004 6.013 6.013 5.890 5.994 1,198,682 -0.00(-0.04%)
Jan 16, 2004 6.057 6.065 5.959 5.996 632,913 +0.01(+0.14%)
Jan 15, 2004 5.966 6.115 5.890 5.987 958,018 -0.00(-0.04%)
Jan 14, 2004 5.998 6.028 5.900 5.990 929,411 -0.00(-0.03%)
Jan 13, 2004 6.076 6.078 5.929 5.992 981,761 -0.12(-1.95%)
Jan 12, 2004 6.065 6.165 6.046 6.111 987,792 +0.10(+1.62%)
Jan 09, 2004 6.202 6.204 5.946 6.013 1,234,418 -0.17(-2.77%)
Jan 08, 2004 6.122 6.211 6.087 6.185 1,147,532 +0.02(+0.39%)
Jan 07, 2004 6.087 6.228 6.024 6.161 1,654,760 +0.10(+1.57%)
Jan 06, 2004 6.039 6.104 6.035 6.065 834,808 -0.02(-0.39%)
Jan 05, 2004 6.013 6.104 5.987 6.089 1,509,485 +0.15(+2.52%)
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.