Skip to main content

J B Hunt Transport (NQ: JBHT )

174.82 +5.47 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 18.40 18.51 18.08 18.26 2,257,872 -0.14(-0.74%)
Mar 30, 2006 18.56 18.65 18.36 18.40 2,646,689 -0.25(-1.36%)
Mar 29, 2006 18.83 18.99 18.39 18.65 3,857,583 -0.20(-1.08%)
Mar 28, 2006 18.78 19.09 18.55 18.86 2,325,661 +0.12(+0.63%)
Mar 27, 2006 18.76 19.17 18.58 18.74 2,186,234 +0.00(+0.00%)
Mar 24, 2006 18.65 19.08 18.65 18.74 2,543,186 +0.05(+0.27%)
Mar 23, 2006 19.25 19.25 18.46 18.69 5,700,170 -0.84(-4.30%)
Mar 22, 2006 19.70 19.76 19.33 19.53 2,532,858 -0.14(-0.73%)
Mar 21, 2006 19.51 19.79 19.42 19.67 1,874,629 +0.18(+0.91%)
Mar 20, 2006 19.23 19.63 19.23 19.49 1,189,928 +0.31(+1.64%)
Mar 17, 2006 19.36 19.47 18.75 19.18 2,263,193 -0.19(-1.01%)
Mar 16, 2006 19.97 19.97 19.26 19.37 2,287,621 -0.59(-2.97%)
Mar 15, 2006 19.97 20.23 19.86 19.97 2,572,358 +0.08(+0.43%)
Mar 14, 2006 19.98 20.03 19.72 19.88 1,271,373 -0.16(-0.80%)
Mar 13, 2006 20.36 20.47 20.03 20.04 1,728,557 -0.20(-0.96%)
Mar 10, 2006 19.88 20.45 19.77 20.24 1,871,058 +0.41(+2.05%)
Mar 09, 2006 19.41 19.94 19.37 19.83 1,180,901 +0.43(+2.23%)
Mar 08, 2006 19.40 19.59 19.08 19.40 1,993,339 -0.08(-0.39%)
Mar 07, 2006 19.46 19.58 19.28 19.47 1,286,411 -0.08(-0.43%)
Mar 06, 2006 20.20 20.22 18.85 19.56 3,006,741 -0.64(-3.15%)
Mar 03, 2006 20.06 20.47 20.04 20.20 1,179,082 +0.12(+0.59%)
Mar 02, 2006 20.22 20.39 19.98 20.08 1,503,782 -0.25(-1.21%)
Mar 01, 2006 20.18 20.43 20.08 20.32 1,230,827 +0.26(+1.31%)
Feb 28, 2006 20.50 20.52 19.98 20.06 1,692,582 -0.44(-2.15%)
Feb 27, 2006 20.34 20.59 20.19 20.50 1,592,393 +0.24(+1.17%)
Feb 24, 2006 20.81 20.85 20.12 20.26 2,748,795 -0.55(-2.65%)
Feb 23, 2006 20.87 21.18 20.75 20.81 1,256,494 -0.06(-0.28%)
Feb 22, 2006 20.95 21.05 20.61 20.87 881,034 +0.03(+0.12%)
Feb 21, 2006 21.14 21.14 20.64 20.85 1,404,335 -0.23(-1.09%)
Feb 17, 2006 21.09 21.20 20.60 21.08 1,724,173 -0.05(-0.24%)
Feb 16, 2006 21.92 21.96 21.09 21.13 2,590,418 -0.70(-3.19%)
Feb 15, 2006 21.91 21.91 21.27 21.82 2,485,906 +0.24(+1.10%)
Feb 14, 2006 21.15 21.69 20.65 21.59 2,529,816 +0.65(+3.12%)
Feb 13, 2006 21.13 21.37 20.86 20.93 2,731,246 +0.08(+0.41%)
Feb 10, 2006 20.35 20.87 19.97 20.85 2,113,468 +0.57(+2.80%)
Feb 09, 2006 20.20 20.55 20.06 20.28 1,058,358 +0.13(+0.63%)
Feb 08, 2006 19.80 20.22 19.58 20.15 1,356,968 +0.36(+1.80%)
Feb 07, 2006 20.07 20.21 19.68 19.80 1,586,958 -0.25(-1.27%)
Feb 06, 2006 19.72 20.06 19.72 20.05 762,966 +0.34(+1.72%)
Feb 03, 2006 19.71 19.86 19.36 19.71 682,865 -0.02(-0.09%)
Feb 02, 2006 19.69 20.26 19.66 19.73 1,084,744 -0.06(-0.30%)
Feb 01, 2006 19.97 20.18 19.75 19.79 1,475,916 -0.39(-1.93%)
Jan 31, 2006 20.38 20.43 19.89 20.18 1,451,188 -0.13(-0.63%)
Jan 30, 2006 20.14 20.70 19.63 20.31 4,506,085 +1.06(+5.51%)
Jan 27, 2006 19.22 19.42 18.91 19.25 1,537,406 +0.03(+0.13%)
Jan 26, 2006 18.98 19.32 18.88 19.22 1,607,438 +0.36(+1.93%)
Jan 25, 2006 19.20 19.25 18.69 18.86 1,794,328 -0.36(-1.85%)
Jan 24, 2006 19.31 19.49 18.70 19.21 1,905,421 +0.29(+1.52%)
Jan 23, 2006 18.70 18.99 18.13 18.92 1,894,116 +0.22(+1.18%)
Jan 20, 2006 19.36 19.61 18.70 18.70 1,386,259 -0.70(-3.58%)
Jan 19, 2006 19.08 19.57 19.05 19.40 2,303,231 +0.35(+1.82%)
Jan 18, 2006 19.08 19.28 18.75 19.05 2,716,420 -0.03(-0.13%)
Jan 17, 2006 19.37 19.47 18.93 19.08 1,339,023 -0.41(-2.09%)
Jan 13, 2006 19.57 19.76 19.43 19.48 835,212 -0.18(-0.91%)
Jan 12, 2006 19.36 19.74 19.19 19.66 1,431,795 +0.20(+1.05%)
Jan 11, 2006 19.29 19.46 19.11 19.46 798,835 +0.22(+1.15%)
Jan 10, 2006 19.08 19.33 18.95 19.24 1,173,133 -0.02(-0.09%)
Jan 09, 2006 18.99 19.32 18.99 19.25 1,834,305 +0.12(+0.62%)
Jan 06, 2006 19.39 19.57 18.95 19.14 2,274,257 -0.03(-0.13%)
Jan 05, 2006 19.08 19.27 18.89 19.16 1,151,542 -0.05(-0.26%)
Jan 04, 2006 19.29 19.59 19.14 19.21 1,174,928 -0.06(-0.31%)
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.