Skip to main content

J B Hunt Transport (NQ: JBHT )

169.35 +1.36 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 +2.38(+1.38%)
Jun 14, 2023 168.90 173.81 167.20 172.38 811,096 +4.58(+2.73%)
Jun 13, 2023 167.84 169.31 167.02 167.81 698,056 +0.82(+0.49%)
Jun 12, 2023 168.08 168.51 164.97 166.99 848,839 -1.10(-0.65%)
Jun 09, 2023 170.03 170.51 167.84 168.08 625,056 -2.18(-1.28%)
Jun 08, 2023 173.33 173.90 169.65 170.26 754,938 -3.07(-1.77%)
Jun 07, 2023 169.57 173.57 168.44 173.33 642,345 +3.76(+2.21%)
Jun 06, 2023 166.87 171.74 166.63 169.57 484,105 +2.03(+1.21%)
Jun 05, 2023 170.70 170.72 166.00 167.55 773,705 -3.06(-1.79%)
Jun 02, 2023 168.40 171.85 167.64 170.60 590,411 +3.22(+1.93%)
Jun 01, 2023 166.09 167.60 164.81 167.38 361,911 +2.33(+1.41%)
May 31, 2023 168.22 169.10 163.43 165.05 1,423,829 -4.23(-2.50%)
May 30, 2023 168.50 170.33 166.57 169.28 416,379 +0.97(+0.58%)
May 26, 2023 169.03 169.76 167.26 168.31 508,172 -0.69(-0.41%)
May 25, 2023 166.06 169.50 165.68 169.00 476,226 +2.69(+1.62%)
May 24, 2023 168.29 168.29 165.21 166.31 647,618 -3.25(-1.92%)
May 23, 2023 166.77 171.20 166.53 169.56 750,166 +2.66(+1.59%)
May 22, 2023 167.73 168.52 164.21 166.91 654,899 +0.47(+0.29%)
May 19, 2023 169.31 169.31 165.22 166.43 639,906 -2.29(-1.36%)
May 18, 2023 170.15 172.44 166.06 168.72 984,342 -1.41(-0.83%)
May 17, 2023 170.00 170.68 167.24 170.14 764,140 +1.08(+0.64%)
May 16, 2023 172.62 173.37 168.93 169.06 643,539 -4.46(-2.57%)
May 15, 2023 174.15 174.15 172.02 173.52 483,232 -0.46(-0.27%)
May 12, 2023 174.66 175.71 172.75 173.98 564,877 -0.33(-0.19%)
May 11, 2023 175.59 176.31 173.54 174.31 571,670 +0.15(+0.08%)
May 10, 2023 175.12 175.55 171.75 174.16 493,958 +0.69(+0.40%)
May 09, 2023 175.21 175.21 172.78 173.47 563,456 -2.35(-1.33%)
May 08, 2023 177.91 178.12 175.11 175.82 460,196 -0.82(-0.46%)
May 05, 2023 172.90 177.21 172.43 176.64 540,016 +4.09(+2.37%)
May 04, 2023 172.22 173.79 171.04 172.54 576,640 +0.03(+0.02%)
May 03, 2023 173.25 176.29 171.97 172.51 513,445 -0.35(-0.21%)
May 02, 2023 173.54 173.54 169.71 172.87 560,023 -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.