Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 24.29 25.17 23.79 24.64 2,374,169 +0.44(+1.83%)
Oct 30, 2008 24.25 24.53 23.51 24.20 2,373,890 +0.62(+2.61%)
Oct 29, 2008 22.60 24.76 22.14 23.59 3,234,531 +1.09(+4.86%)
Oct 28, 2008 21.64 22.52 20.04 22.49 2,761,057 +1.34(+6.35%)
Oct 27, 2008 20.98 21.94 20.38 21.15 2,087,780 -0.29(-1.37%)
Oct 24, 2008 20.59 21.87 20.21 21.44 2,831,631 -0.70(-3.17%)
Oct 23, 2008 22.64 23.16 21.13 22.15 2,841,137 -0.71(-3.11%)
Oct 22, 2008 24.11 24.53 22.27 22.86 2,648,921 -1.61(-6.59%)
Oct 21, 2008 24.81 25.64 24.20 24.47 3,266,550 -1.41(-5.46%)
Oct 20, 2008 25.15 26.24 24.76 25.88 1,911,743 +1.09(+4.41%)
Oct 17, 2008 25.21 27.61 24.56 24.79 4,134,613 -1.59(-6.04%)
Oct 16, 2008 25.90 27.56 24.53 26.39 4,702,548 +0.39(+1.50%)
Oct 15, 2008 27.32 27.32 25.76 26.00 4,850,600 -1.33(-4.88%)
Oct 14, 2008 26.85 29.16 26.49 27.33 9,279,801 +2.41(+9.67%)
Oct 13, 2008 24.73 25.15 24.09 24.92 2,477,711 +0.91(+3.79%)
Oct 10, 2008 21.40 24.70 20.34 24.01 4,279,286 +1.46(+6.46%)
Oct 09, 2008 24.70 25.14 22.28 22.55 4,024,975 -1.70(-7.00%)
Oct 08, 2008 22.18 25.13 21.59 24.25 5,900,713 +1.11(+4.79%)
Oct 07, 2008 23.34 25.41 23.04 23.14 3,589,310 -1.29(-5.29%)
Oct 06, 2008 24.31 24.57 22.46 24.44 8,035,720 -0.55(-2.19%)
Oct 03, 2008 25.36 26.11 24.63 24.98 3,683,062 -0.15(-0.59%)
Oct 02, 2008 27.83 27.98 24.62 25.13 5,675,560 -3.78(-13.07%)
Oct 01, 2008 28.71 29.20 28.32 28.91 2,641,523 -0.02(-0.06%)
Sep 30, 2008 27.69 28.99 26.69 28.93 4,359,643 +1.84(+6.78%)
Sep 29, 2008 28.80 29.34 26.55 27.09 4,326,550 -2.27(-7.74%)
Sep 26, 2008 28.61 29.43 27.96 29.36 3,744,790 +0.29(+1.01%)
Sep 25, 2008 29.12 29.45 28.54 29.06 2,152,700 -0.15(-0.50%)
Sep 24, 2008 30.27 30.28 28.52 29.21 2,780,011 -0.39(-1.32%)
Sep 23, 2008 30.13 30.75 29.25 29.60 2,351,271 -0.59(-1.95%)
Sep 22, 2008 31.27 31.38 29.99 30.19 2,618,713 -1.30(-4.13%)
Sep 19, 2008 32.73 34.13 31.12 31.49 4,401,298 -0.07(-0.22%)
Sep 18, 2008 31.18 31.56 29.56 31.56 4,518,824 +0.77(+2.51%)
Sep 17, 2008 32.34 33.22 30.25 30.79 3,874,442 -2.04(-6.21%)
Sep 16, 2008 33.01 33.43 32.23 32.83 3,850,946 -0.65(-1.94%)
Sep 15, 2008 31.29 34.37 31.29 33.48 4,473,502 +0.59(+1.79%)
Sep 12, 2008 32.34 32.98 31.86 32.89 1,686,889 +0.18(+0.56%)
Sep 11, 2008 31.69 32.88 31.24 32.70 2,441,530 +0.74(+2.30%)
Sep 10, 2008 31.94 32.28 30.87 31.97 3,693,962 +0.22(+0.68%)
Sep 09, 2008 32.44 32.66 31.51 31.75 3,362,839 -0.74(-2.27%)
Sep 08, 2008 33.28 34.06 31.75 32.49 2,727,390 +0.34(+1.05%)
Sep 05, 2008 31.85 32.29 31.35 32.15 3,406,918 -0.05(-0.16%)
Sep 04, 2008 31.86 32.57 31.45 32.20 3,288,571 -0.03(-0.08%)
Sep 03, 2008 31.67 32.77 31.64 32.23 3,166,140 +0.42(+1.31%)
Sep 02, 2008 32.27 33.50 31.67 31.81 2,353,862 +0.22(+0.69%)
Aug 29, 2008 31.30 31.97 31.12 31.59 1,901,236 +0.03(+0.11%)
Aug 28, 2008 30.69 31.73 30.60 31.56 2,364,577 +1.08(+3.56%)
Aug 27, 2008 30.60 31.00 30.33 30.48 1,813,390 -0.31(-1.01%)
Aug 26, 2008 30.35 30.89 30.33 30.79 2,670,388 -0.07(-0.22%)
Aug 25, 2008 31.48 31.82 30.62 30.86 1,772,825 -1.10(-3.44%)
Aug 22, 2008 30.75 32.00 30.64 31.96 2,376,693 +1.46(+4.77%)
Aug 21, 2008 30.77 31.09 29.90 30.50 4,443,664 -0.68(-2.20%)
Aug 20, 2008 31.99 31.99 30.46 31.19 3,633,829 -0.78(-2.44%)
Aug 19, 2008 33.29 33.29 31.68 31.97 3,181,292 -1.52(-4.53%)
Aug 18, 2008 34.35 34.44 33.02 33.48 3,223,902 -0.72(-2.10%)
Aug 15, 2008 33.66 34.48 33.66 34.20 2,114,291 +0.54(+1.60%)
Aug 14, 2008 33.22 33.84 33.09 33.67 2,609,043 +0.37(+1.12%)
Aug 13, 2008 33.12 33.74 32.62 33.29 2,538,838 -0.23(-0.70%)
Aug 12, 2008 33.75 34.58 32.85 33.53 3,768,177 -0.45(-1.33%)
Aug 11, 2008 34.46 34.89 33.78 33.98 3,398,254 -0.65(-1.88%)
Aug 08, 2008 32.94 34.73 32.66 34.63 2,656,902 +1.72(+5.21%)
Aug 07, 2008 33.29 33.65 32.75 32.91 2,059,126 -0.76(-2.27%)
Aug 06, 2008 33.58 33.93 32.97 33.68 2,074,402 -0.03(-0.10%)
Aug 05, 2008 31.92 33.73 31.37 33.71 4,003,353 +2.31(+7.37%)
Aug 04, 2008 31.57 31.88 30.88 31.40 1,457,737 -0.11(-0.36%)
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.