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 (%)
Aug 31, 2021 178.94 178.94 172.98 173.62 817,765 -5.20(-2.91%)
Aug 30, 2021 175.59 180.45 175.36 178.82 684,052 +3.08(+1.75%)
Aug 27, 2021 171.70 176.05 171.70 175.74 483,587 +4.51(+2.63%)
Aug 26, 2021 171.48 172.07 170.00 171.22 370,424 -0.25(-0.15%)
Aug 25, 2021 170.29 172.29 170.14 171.48 269,918 +1.12(+0.66%)
Aug 24, 2021 171.79 172.39 169.78 170.35 403,788 -0.82(-0.48%)
Aug 23, 2021 170.95 172.97 170.94 171.18 316,559 +0.40(+0.24%)
Aug 20, 2021 169.44 171.03 167.55 170.77 270,228 +2.90(+1.73%)
Aug 19, 2021 168.12 169.75 166.43 167.88 510,242 -1.68(-0.99%)
Aug 18, 2021 170.87 172.49 167.92 169.56 518,994 -1.58(-0.93%)
Aug 17, 2021 171.96 171.96 168.67 171.15 430,964 -1.90(-1.10%)
Aug 16, 2021 171.27 173.16 169.16 173.04 520,758 +1.17(+0.68%)
Aug 13, 2021 169.50 172.51 168.60 171.87 404,414 +2.41(+1.42%)
Aug 12, 2021 169.66 170.72 168.79 169.46 353,529 +0.38(+0.23%)
Aug 11, 2021 163.44 169.09 162.91 169.08 521,129 +5.52(+3.37%)
Aug 10, 2021 161.98 164.36 160.79 163.56 434,098 +1.71(+1.06%)
Aug 09, 2021 162.68 163.16 161.56 161.85 305,133 -1.64(-1.01%)
Aug 06, 2021 163.56 164.84 162.62 163.49 413,736 +0.18(+0.11%)
Aug 05, 2021 164.08 164.92 162.29 163.32 398,460 -0.46(-0.28%)
Aug 04, 2021 166.57 166.57 163.61 163.78 402,150 -3.50(-2.09%)
Aug 03, 2021 163.97 167.56 162.82 167.27 420,806 +3.66(+2.24%)
Aug 02, 2021 164.74 166.29 163.48 163.61 460,959 -0.96(-0.58%)
Jul 30, 2021 162.94 165.27 162.08 164.57 505,016 +1.02(+0.62%)
Jul 29, 2021 161.75 163.88 161.46 163.55 334,110 +2.85(+1.78%)
Jul 28, 2021 162.09 162.09 158.85 160.70 413,255 -0.88(-0.54%)
Jul 27, 2021 161.24 162.45 160.29 161.58 384,705 -0.16(-0.10%)
Jul 26, 2021 163.28 164.61 161.45 161.74 403,667 -1.66(-1.02%)
Jul 23, 2021 160.43 163.81 159.73 163.40 493,118 +3.51(+2.19%)
Jul 22, 2021 160.14 160.92 159.16 159.89 546,518 +0.03(+0.02%)
Jul 21, 2021 161.08 161.20 157.20 159.86 649,072 -0.69(-0.43%)
Jul 20, 2021 156.46 161.66 155.45 160.55 1,497,191 +4.55(+2.92%)
Jul 19, 2021 159.43 159.46 155.59 156.00 1,105,694 -5.15(-3.20%)
Jul 16, 2021 163.88 164.46 158.92 161.15 1,637,015 -2.75(-1.67%)
Jul 15, 2021 164.71 166.78 163.46 163.89 915,787 -1.83(-1.10%)
Jul 14, 2021 163.98 168.12 163.51 165.72 1,011,685 +2.66(+1.63%)
Jul 13, 2021 161.55 163.34 160.26 163.06 736,791 +1.43(+0.88%)
Jul 12, 2021 160.85 162.89 160.36 161.64 616,308 -0.32(-0.20%)
Jul 09, 2021 160.95 162.20 159.35 161.96 600,841 +3.39(+2.14%)
Jul 08, 2021 159.97 162.24 157.79 158.57 674,242 -4.52(-2.77%)
Jul 07, 2021 159.32 163.22 159.32 163.09 625,700 +3.83(+2.40%)
Jul 06, 2021 161.86 162.21 156.50 159.26 666,291 -2.24(-1.39%)
Jul 02, 2021 162.42 163.16 160.85 161.50 539,556 -1.59(-0.98%)
Jul 01, 2021 160.27 163.67 159.23 163.09 961,319 +3.90(+2.45%)
Jun 30, 2021 157.88 159.62 157.43 159.19 698,357 +1.26(+0.80%)
Jun 29, 2021 157.70 158.52 156.11 157.93 676,948 -0.12(-0.07%)
Jun 28, 2021 158.28 158.57 156.77 158.05 618,118 -0.22(-0.14%)
Jun 25, 2021 156.53 158.95 155.57 158.27 1,742,798 +1.48(+0.94%)
Jun 24, 2021 155.50 156.99 154.57 156.79 583,987 +1.22(+0.78%)
Jun 23, 2021 156.91 157.42 155.48 155.57 355,493 -1.09(-0.69%)
Jun 22, 2021 155.85 157.43 154.79 156.66 398,043 +0.65(+0.41%)
Jun 21, 2021 153.68 156.90 153.68 156.01 458,430 +3.71(+2.44%)
Jun 18, 2021 153.37 153.81 151.53 152.30 1,393,089 -2.68(-1.73%)
Jun 17, 2021 161.12 161.43 154.05 154.97 662,563 -5.75(-3.57%)
Jun 16, 2021 163.10 163.31 160.50 160.72 495,245 -2.22(-1.36%)
Jun 15, 2021 160.81 163.91 159.44 162.94 777,709 +2.12(+1.32%)
Jun 14, 2021 161.60 161.85 159.90 160.82 492,344 -0.63(-0.39%)
Jun 11, 2021 160.67 161.87 160.29 161.44 437,489 +1.03(+0.64%)
Jun 10, 2021 162.06 163.60 159.69 160.42 587,393 -1.35(-0.83%)
Jun 09, 2021 161.28 162.88 159.54 161.76 1,071,924 +0.09(+0.05%)
Jun 08, 2021 160.17 162.11 159.50 161.68 485,637 +1.88(+1.17%)
Jun 07, 2021 164.38 164.38 159.33 159.80 929,113 -3.43(-2.10%)
Jun 04, 2021 165.31 165.81 160.23 163.23 624,338 -2.37(-1.43%)
Jun 03, 2021 165.94 166.77 163.25 165.60 456,564 -0.57(-0.34%)
Jun 02, 2021 168.50 168.50 164.84 166.17 647,196 -2.00(-1.19%)
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.