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 (%)
Jul 31, 2023 203.20 203.22 200.91 201.59 817,305 -1.58(-0.78%)
Jul 28, 2023 199.83 203.84 199.13 203.17 918,533 +5.37(+2.71%)
Jul 27, 2023 200.66 201.54 197.12 197.81 830,178 -2.69(-1.34%)
Jul 26, 2023 197.95 200.84 197.51 200.49 1,033,519 +3.03(+1.54%)
Jul 25, 2023 195.63 198.20 195.49 197.46 759,160 +1.40(+0.72%)
Jul 24, 2023 191.74 197.36 190.99 196.06 893,506 +2.72(+1.41%)
Jul 21, 2023 188.29 194.90 187.81 193.34 970,536 +3.50(+1.84%)
Jul 20, 2023 192.49 192.88 189.10 189.84 943,617 -3.14(-1.63%)
Jul 19, 2023 192.75 194.06 187.53 192.98 2,264,101 +6.98(+3.75%)
Jul 18, 2023 183.26 186.56 182.88 186.00 1,392,649 +4.73(+2.61%)
Jul 17, 2023 180.89 182.89 178.29 181.27 901,518 +0.08(+0.04%)
Jul 14, 2023 182.25 182.86 180.49 181.19 498,241 -0.76(-0.42%)
Jul 13, 2023 182.63 184.58 181.83 181.95 518,102 -0.61(-0.34%)
Jul 12, 2023 185.03 186.36 181.74 182.56 735,500 -0.67(-0.37%)
Jul 11, 2023 178.43 183.35 178.43 183.24 597,382 +4.50(+2.52%)
Jul 10, 2023 176.84 179.84 176.56 178.74 524,984 +1.20(+0.67%)
Jul 07, 2023 177.16 180.14 176.49 177.54 465,971 +0.56(+0.32%)
Jul 06, 2023 174.90 177.16 173.88 176.98 807,155 -0.44(-0.25%)
Jul 05, 2023 178.19 180.46 175.41 177.42 774,767 -2.89(-1.60%)
Jul 03, 2023 178.32 182.07 177.42 180.31 314,511 +1.37(+0.76%)
Jun 30, 2023 180.66 180.66 177.91 178.94 740,001 -1.42(-0.79%)
Jun 29, 2023 177.52 180.47 176.78 180.37 593,948 +3.58(+2.02%)
Jun 28, 2023 177.00 177.43 175.07 176.79 428,079 +0.08(+0.05%)
Jun 27, 2023 174.64 180.06 173.90 176.71 704,884 +2.20(+1.26%)
Jun 26, 2023 172.85 175.83 172.85 174.51 610,191 +1.34(+0.78%)
Jun 23, 2023 173.03 173.75 171.36 173.16 2,263,104 -1.38(-0.79%)
Jun 22, 2023 174.24 176.58 172.98 174.55 732,038 +0.22(+0.13%)
Jun 21, 2023 170.35 174.62 170.02 174.33 669,404 +2.39(+1.39%)
Jun 20, 2023 173.77 174.23 171.12 171.94 417,500 -2.71(-1.55%)
Jun 16, 2023 175.94 177.20 173.72 174.65 998,760 -0.12(-0.07%)
Jun 15, 2023 171.29 175.70 169.21 174.76 529,809 -1.06(-0.60%)
May 08, 2023 177.91 178.13 175.11 175.82 460,185 -0.82(-0.46%)
May 05, 2023 172.90 177.21 172.43 176.64 540,004 +4.09(+2.37%)
May 04, 2023 172.22 173.79 171.05 172.55 576,627 +0.03(+0.02%)
May 03, 2023 173.26 176.29 171.98 172.52 513,433 -0.35(-0.21%)
May 02, 2023 173.54 173.54 169.72 172.87 560,010 -1.15(-0.66%)
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.