Skip to main content

J B Hunt Transport (NQ: JBHT )

198.82 +3.62 (+1.85%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 164.74 165.77 162.49 163.91 806,783 -1.24(-0.75%)
Mar 30, 2021 163.40 165.84 162.96 165.15 569,011 +1.95(+1.20%)
Mar 29, 2021 162.08 164.54 161.65 163.20 570,410 +0.43(+0.26%)
Mar 26, 2021 158.31 162.97 157.89 162.77 466,139 +5.34(+3.39%)
Mar 25, 2021 155.95 158.04 153.91 157.42 487,891 +1.84(+1.18%)
Mar 24, 2021 152.75 157.33 152.38 155.58 574,398 +3.49(+2.30%)
Mar 23, 2021 154.03 156.43 151.32 152.09 616,052 -2.40(-1.55%)
Mar 22, 2021 159.87 159.87 153.39 154.49 826,628 -3.80(-2.40%)
Mar 19, 2021 157.35 159.65 155.95 158.29 960,066 +0.22(+0.14%)
Mar 18, 2021 155.67 160.39 155.67 158.08 391,317 +2.13(+1.37%)
Mar 17, 2021 154.75 156.62 152.51 155.94 377,306 +1.69(+1.09%)
Mar 16, 2021 157.71 157.71 153.36 154.25 379,522 -3.21(-2.04%)
Mar 15, 2021 159.14 159.14 156.14 157.46 462,140 -1.34(-0.84%)
Mar 12, 2021 156.22 159.65 154.99 158.80 384,006 +3.45(+2.22%)
Mar 11, 2021 152.84 155.40 150.45 155.35 784,310 +2.23(+1.46%)
Mar 10, 2021 155.07 156.50 153.00 153.11 1,074,617 -3.60(-2.30%)
Mar 09, 2021 156.91 160.23 156.08 156.71 788,656 +1.27(+0.82%)
Mar 08, 2021 152.13 156.97 151.39 155.44 1,021,268 +3.67(+2.42%)
Mar 05, 2021 146.42 152.39 144.67 151.78 714,692 +6.18(+4.25%)
Mar 04, 2021 151.99 152.04 145.01 145.59 576,031 -3.22(-2.16%)
Mar 03, 2021 147.52 150.79 146.92 148.81 706,801 +1.81(+1.23%)
Mar 02, 2021 145.33 148.78 144.36 147.00 554,586 +1.31(+0.90%)
Mar 01, 2021 144.15 148.42 144.15 145.69 603,082 +2.46(+1.72%)
Feb 26, 2021 143.01 145.06 141.78 143.23 755,502 +0.38(+0.27%)
Feb 25, 2021 143.02 144.10 141.78 142.85 440,463 -0.17(-0.12%)
Feb 24, 2021 140.59 143.89 140.30 143.03 382,046 +2.10(+1.49%)
Feb 23, 2021 141.20 141.61 137.39 140.93 428,972 -1.01(-0.71%)
Feb 22, 2021 141.87 143.38 140.60 141.95 496,415 -0.98(-0.69%)
Feb 19, 2021 144.28 146.24 142.54 142.93 1,111,515 -0.33(-0.23%)
Feb 18, 2021 139.80 143.76 139.16 143.26 599,395 +3.00(+2.14%)
Feb 17, 2021 142.12 142.18 137.91 140.26 494,506 -2.44(-1.71%)
Feb 16, 2021 145.22 145.79 141.99 142.70 788,853 -1.95(-1.35%)
Feb 12, 2021 143.71 145.66 143.09 144.65 499,976 +0.97(+0.68%)
Feb 11, 2021 143.95 143.97 142.07 143.67 781,735 +0.59(+0.41%)
Feb 10, 2021 144.38 144.38 141.57 143.09 741,289 -1.59(-1.10%)
Feb 09, 2021 143.26 144.85 142.39 144.68 571,799 +2.27(+1.60%)
Feb 08, 2021 141.62 142.86 140.47 142.41 407,198 +1.34(+0.95%)
Feb 05, 2021 139.47 141.33 138.82 141.07 598,516 +2.52(+1.82%)
Feb 04, 2021 136.09 138.62 134.65 138.55 773,698 +3.22(+2.38%)
Feb 03, 2021 137.20 137.44 134.12 135.34 411,027 -1.51(-1.10%)
Feb 02, 2021 135.07 137.48 133.35 136.84 543,418 +3.59(+2.69%)
Feb 01, 2021 132.29 133.30 129.80 133.25 563,729 +2.19(+1.67%)
Jan 29, 2021 132.35 133.88 130.43 131.06 696,201 -2.06(-1.55%)
Jan 28, 2021 132.83 135.90 131.84 133.12 516,910 +1.02(+0.77%)
Jan 27, 2021 137.71 138.59 131.85 132.10 869,822 -7.52(-5.39%)
Jan 26, 2021 139.03 142.59 139.03 139.63 659,244 -3.19(-2.23%)
Jan 25, 2021 142.34 143.82 139.92 142.82 611,218 +0.58(+0.41%)
Jan 22, 2021 143.07 143.33 141.07 142.24 633,938 -1.13(-0.79%)
Jan 21, 2021 146.29 146.72 142.48 143.36 895,654 -2.65(-1.81%)
Jan 20, 2021 139.05 146.76 137.40 146.01 2,160,827 +1.46(+1.01%)
Jan 19, 2021 150.41 152.55 144.05 144.55 1,282,045 -2.91(-1.97%)
Jan 15, 2021 147.45 148.03 144.41 147.46 708,736 -0.43(-0.29%)
Jan 14, 2021 146.64 149.32 146.07 147.89 649,584 +2.66(+1.83%)
Jan 13, 2021 146.30 146.77 143.92 145.23 746,084 +0.19(+0.13%)
Jan 12, 2021 144.27 145.84 143.17 145.05 661,640 +0.87(+0.60%)
Jan 11, 2021 145.09 146.00 143.71 144.18 469,334 -1.18(-0.81%)
Jan 08, 2021 145.16 148.61 144.40 145.36 693,633 +0.86(+0.59%)
Jan 07, 2021 143.68 146.76 142.29 144.50 904,935 +1.15(+0.80%)
Jan 06, 2021 138.88 143.86 137.85 143.35 954,218 +8.97(+6.68%)
Jan 05, 2021 131.54 135.23 130.79 134.38 697,450 +3.14(+2.40%)
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.