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 (%)
Jan 30, 2015 73.16 73.70 73.04 73.08 828,846 -0.50(-0.67%)
Jan 29, 2015 73.90 73.91 73.02 73.58 812,399 -0.32(-0.43%)
Jan 28, 2015 75.45 75.77 73.69 73.90 570,023 -1.08(-1.44%)
Jan 27, 2015 75.05 75.59 74.48 74.98 847,054 -0.98(-1.29%)
Jan 26, 2015 76.37 76.94 75.51 75.96 907,859 -0.26(-0.34%)
Jan 23, 2015 76.14 77.02 76.03 76.21 932,610 -1.11(-1.44%)
Jan 22, 2015 76.29 78.33 75.97 77.33 1,476,985 +2.01(+2.67%)
Jan 21, 2015 74.45 75.37 74.25 75.32 1,483,075 +0.51(+0.69%)
Jan 20, 2015 73.75 75.07 73.28 74.80 1,110,344 +1.52(+2.08%)
Jan 16, 2015 71.90 73.33 71.69 73.28 945,735 +1.41(+1.97%)
Jan 15, 2015 72.32 72.52 71.54 71.86 656,736 -0.12(-0.17%)
Jan 14, 2015 71.85 72.22 71.15 71.98 1,604,054 -1.53(-2.09%)
Jan 13, 2015 73.66 74.08 73.01 73.52 804,224 +0.19(+0.26%)
Jan 12, 2015 74.06 74.37 73.26 73.32 832,916 -0.86(-1.16%)
Jan 09, 2015 74.95 75.00 74.00 74.19 502,619 -0.41(-0.55%)
Jan 08, 2015 74.04 74.76 73.71 74.60 797,099 +0.87(+1.18%)
Jan 07, 2015 74.36 74.42 73.29 73.73 828,497 -0.12(-0.16%)
Jan 06, 2015 75.50 75.56 73.18 73.85 1,344,283 -1.29(-1.72%)
Jan 05, 2015 75.82 75.91 74.60 75.14 783,106 -1.25(-1.64%)
Jan 02, 2015 77.67 78.45 75.59 76.39 628,665 -0.95(-1.23%)
Dec 31, 2014 78.01 77.34 77.34 77.34 587,345 -0.39(-0.51%)
Dec 30, 2014 78.03 78.30 77.64 77.74 448,830 -0.29(-0.38%)
Dec 29, 2014 77.81 78.21 77.63 78.03 345,574 +0.07(+0.09%)
Dec 26, 2014 78.00 78.46 77.86 77.96 608,793 +0.01(+0.01%)
Dec 24, 2014 77.91 77.95 77.95 77.95 165,463 -0.02(-0.02%)
Dec 23, 2014 77.89 78.03 77.13 77.97 555,424 +0.41(+0.53%)
Dec 22, 2014 77.09 77.73 76.73 77.56 461,062 +0.60(+0.78%)
Dec 19, 2014 77.46 77.85 76.78 76.96 1,088,853 -0.51(-0.65%)
Dec 18, 2014 77.11 77.57 76.01 77.46 856,428 +1.18(+1.54%)
Dec 17, 2014 75.49 76.42 73.93 76.29 1,134,064 +0.73(+0.96%)
Dec 16, 2014 75.69 76.77 75.32 75.56 1,177,083 -0.64(-0.84%)
Dec 15, 2014 76.22 77.08 75.49 76.21 1,267,107 +0.78(+1.03%)
Dec 12, 2014 73.67 75.99 73.66 75.43 1,374,055 +1.51(+2.04%)
Dec 11, 2014 73.82 74.82 73.55 73.92 647,249 +0.52(+0.71%)
Dec 10, 2014 74.38 74.38 73.21 73.40 923,604 -0.44(-0.60%)
Dec 09, 2014 73.06 74.02 72.96 73.84 639,972 -0.17(-0.22%)
Dec 08, 2014 74.74 75.11 73.46 74.00 652,927 -0.73(-0.98%)
Dec 05, 2014 74.97 75.43 74.48 74.74 576,804 +0.13(+0.17%)
Dec 04, 2014 74.38 74.85 73.97 74.61 835,760 +0.11(+0.15%)
Dec 03, 2014 74.53 74.90 74.31 74.50 538,268 -0.12(-0.16%)
Dec 02, 2014 74.24 75.30 74.24 74.62 603,140 +0.53(+0.72%)
Dec 01, 2014 75.43 75.64 73.72 74.08 924,630 -1.68(-2.22%)
Nov 28, 2014 75.52 77.15 75.52 75.76 598,847 +0.65(+0.87%)
Nov 26, 2014 75.04 75.11 75.11 75.11 598,347 +0.33(+0.44%)
Nov 25, 2014 75.20 75.65 74.68 74.78 638,296 -0.35(-0.46%)
Nov 24, 2014 75.07 75.28 74.59 75.13 466,436 +0.33(+0.44%)
Nov 21, 2014 74.83 75.00 74.29 74.80 596,822 +0.43(+0.58%)
Nov 20, 2014 73.05 74.39 73.05 74.37 515,273 +0.82(+1.11%)
Nov 19, 2014 73.20 73.80 72.85 73.55 714,669 +0.17(+0.24%)
Nov 18, 2014 73.31 73.61 73.18 73.38 820,363 +0.16(+0.21%)
Nov 17, 2014 73.90 74.29 73.12 73.22 611,977 -0.55(-0.75%)
Nov 14, 2014 73.90 74.62 73.49 73.77 1,008,014 -0.16(-0.21%)
Nov 13, 2014 74.66 75.06 73.65 73.93 1,094,144 -0.71(-0.95%)
Nov 12, 2014 73.61 74.86 73.18 74.64 1,134,606 +1.15(+1.56%)
Nov 11, 2014 73.26 74.35 72.90 73.49 1,668,319 -0.80(-1.07%)
Nov 10, 2014 73.42 74.30 73.09 74.28 737,664 +1.06(+1.45%)
Nov 07, 2014 72.37 73.88 72.36 73.22 1,188,989 -1.05(-1.41%)
Nov 06, 2014 74.03 74.34 73.89 74.27 1,099,383 +0.24(+0.33%)
Nov 05, 2014 75.60 75.78 73.56 74.03 1,829,073 -1.07(-1.43%)
Nov 04, 2014 73.54 75.35 73.31 75.10 1,438,405 +1.79(+2.45%)
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.