J B Hunt Transport (NQ: JBHT )

148.52 USD -2.99 (-1.97%)
Official Closing Price Updated: 7:59 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 154.54 156.74 148.00 148.52 1,247,786 -2.99(-1.97%)
Jan 15, 2021 151.50 152.09 148.38 151.51 689,800 -0.44(-0.29%)
Jan 14, 2021 150.67 153.42 150.09 151.95 632,228 +2.73(+1.83%)
Jan 13, 2021 150.32 150.80 147.87 149.22 726,150 +0.19(+0.13%)
Jan 12, 2021 148.23 149.84 147.10 149.03 643,962 +0.89(+0.60%)
Jan 11, 2021 149.07 150.01 147.65 148.14 456,794 -1.21(-0.81%)
Jan 08, 2021 149.14 152.69 148.37 149.35 675,100 +0.88(+0.59%)
Jan 07, 2021 147.62 150.79 146.20 148.47 880,757 +1.18(+0.80%)
Jan 06, 2021 142.69 147.81 141.63 147.29 928,723 +9.22(+6.68%)
Jan 05, 2021 135.15 138.94 134.38 138.07 678,815 +3.23(+2.40%)
Jan 04, 2021 136.23 137.80 133.98 134.84 834,012 -1.81(-1.32%)
Dec 31, 2020 136.65 136.65 136.65 395,000 +1.21(+0.89%)
Dec 30, 2020 135.91 136.78 134.95 135.44 395,000 -0.66(-0.48%)
Dec 29, 2020 137.50 138.27 135.65 136.10 491,079 -0.64(-0.47%)
Dec 28, 2020 138.76 139.12 136.43 136.74 493,139 -0.68(-0.49%)
Dec 24, 2020 138.11 138.65 136.72 137.42 245,200 -1.02(-0.74%)
Dec 23, 2020 140.42 141.14 137.86 138.44 449,315 -1.42(-1.02%)
Dec 22, 2020 140.53 141.03 139.45 139.86 427,159 -0.92(-0.65%)
Dec 21, 2020 138.90 141.41 137.24 140.78 481,392 +0.32(+0.23%)
Dec 18, 2020 139.33 140.96 138.50 140.46 949,000 +1.75(+1.26%)
Dec 17, 2020 137.83 138.98 136.51 138.71 739,655 +1.03(+0.75%)
Dec 16, 2020 136.41 137.95 135.13 137.68 507,273 +1.58(+1.16%)
Dec 15, 2020 134.74 136.36 133.62 136.10 571,007 +2.32(+1.73%)
Dec 14, 2020 140.17 140.32 133.77 133.78 576,865 -5.11(-3.68%)
Dec 11, 2020 136.33 139.38 136.33 138.89 618,800 +1.87(+1.36%)
Dec 10, 2020 138.47 138.80 136.00 137.02 536,978 -2.49(-1.78%)
Dec 09, 2020 139.98 140.95 138.86 139.51 622,686 -0.11(-0.08%)
Dec 08, 2020 138.65 140.25 138.28 139.62 816,817 +1.10(+0.79%)
Dec 07, 2020 137.10 139.31 136.55 138.52 743,368 +1.28(+0.93%)
Dec 04, 2020 134.98 137.55 134.50 137.24 560,900 +2.86(+2.13%)
Dec 03, 2020 134.48 136.37 134.06 134.38 502,767 -0.65(-0.48%)
Dec 02, 2020 135.64 135.82 133.49 135.03 417,444 -0.63(-0.46%)
Dec 01, 2020 135.13 137.31 134.55 135.66 644,254 +0.38(+0.28%)
Nov 30, 2020 135.78 136.75 134.52 135.28 585,935 -0.01(-0.01%)
Nov 27, 2020 136.06 136.79 134.75 135.29 252,100 -0.56(-0.41%)
Nov 25, 2020 136.28 136.59 134.23 135.85 508,300 -0.83(-0.61%)
Nov 24, 2020 133.82 137.28 133.23 136.68 530,364 +2.85(+2.13%)
Nov 23, 2020 134.46 135.36 132.05 133.83 671,666 -0.01(-0.01%)
Nov 20, 2020 133.32 135.31 133.09 133.84 677,800 +0.06(+0.04%)
Nov 19, 2020 131.94 134.30 130.51 133.78 587,496 +1.57(+1.19%)
Nov 18, 2020 133.05 134.77 131.54 132.21 514,014 -0.83(-0.62%)
Nov 17, 2020 131.46 134.26 130.08 133.04 557,350 +0.45(+0.34%)
Nov 16, 2020 130.08 132.93 129.60 132.59 628,359 +3.44(+2.66%)
Nov 13, 2020 127.90 131.17 127.36 129.15 490,700 +2.16(+1.70%)
Nov 12, 2020 128.30 128.54 126.05 126.99 810,324 -0.97(-0.76%)
Nov 11, 2020 129.79 130.19 126.30 127.96 888,133 -0.73(-0.57%)
Nov 10, 2020 124.00 129.70 121.85 128.69 1,890,100 +4.38(+3.52%)
Nov 09, 2020 128.56 129.72 124.24 124.31 1,286,649 -0.24(-0.19%)
Nov 06, 2020 125.96 126.51 123.71 124.55 851,300 -1.41(-1.12%)
Nov 05, 2020 126.99 127.75 124.53 125.96 1,058,499 +0.02(+0.02%)
Nov 04, 2020 129.00 129.74 125.78 125.94 907,224 -2.78(-2.16%)
Nov 03, 2020 123.84 129.17 123.84 128.72 847,650 +6.29(+5.14%)
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.