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 (%)
Mar 31, 2022 204.78 204.78 195.73 197.22 1,119,173 -5.37(-2.65%)
Mar 30, 2022 205.29 205.80 202.06 202.59 928,531 -2.91(-1.41%)
Mar 29, 2022 207.34 208.15 202.49 205.50 635,770 -0.31(-0.15%)
Mar 28, 2022 205.68 206.85 203.36 205.81 619,743 +0.34(+0.17%)
Mar 25, 2022 205.71 206.19 200.94 205.47 787,198 +0.74(+0.36%)
Mar 24, 2022 207.99 209.49 204.10 204.73 764,544 -1.71(-0.83%)
Mar 23, 2022 209.52 209.69 206.36 206.44 673,800 -3.61(-1.72%)
Mar 22, 2022 210.22 211.87 207.26 210.04 551,918 -0.11(-0.05%)
Mar 21, 2022 210.76 212.56 209.14 210.15 591,569 -1.09(-0.52%)
Mar 18, 2022 212.60 212.89 207.65 211.24 1,393,731 -1.19(-0.56%)
Mar 17, 2022 212.48 214.07 209.21 212.43 907,632 -1.75(-0.82%)
Mar 16, 2022 196.87 214.29 196.87 214.18 1,949,454 +18.74(+9.59%)
Mar 15, 2022 193.80 196.53 193.55 195.44 658,721 +3.56(+1.86%)
Mar 14, 2022 195.46 197.39 189.93 191.87 787,073 -2.95(-1.51%)
Mar 11, 2022 199.86 203.77 194.46 194.82 743,742 -3.47(-1.75%)
Mar 10, 2022 192.73 199.37 191.95 198.29 503,853 +2.47(+1.26%)
Mar 09, 2022 198.00 198.01 192.89 195.82 843,146 +5.39(+2.83%)
Mar 08, 2022 195.12 195.90 187.67 190.43 1,053,710 -5.96(-3.04%)
Mar 07, 2022 200.32 203.79 195.41 196.39 807,855 -3.83(-1.91%)
Mar 04, 2022 196.44 200.61 195.98 200.22 800,286 +2.56(+1.30%)
Mar 03, 2022 200.00 203.04 197.05 197.66 740,134 -1.45(-0.73%)
Mar 02, 2022 198.90 203.03 197.81 199.11 794,817 +2.32(+1.18%)
Mar 01, 2022 198.48 201.35 194.04 196.79 699,208 -2.52(-1.27%)
Feb 28, 2022 189.65 200.10 189.21 199.32 1,129,915 +6.72(+3.49%)
Feb 25, 2022 185.67 193.96 185.41 192.60 643,601 +7.05(+3.80%)
Feb 24, 2022 182.34 186.09 181.71 185.55 631,820 +0.15(+0.08%)
Feb 23, 2022 186.53 188.00 185.15 185.40 747,861 -0.38(-0.21%)
Feb 22, 2022 184.97 187.28 184.07 185.78 784,957 +0.84(+0.46%)
Feb 18, 2022 184.94 0 +0.44(+0.24%)
Feb 17, 2022 186.60 187.78 183.64 184.50 423,735 -3.10(-1.65%)
Feb 16, 2022 189.28 189.28 183.44 187.60 688,756 -1.98(-1.04%)
Feb 15, 2022 191.00 195.38 189.01 189.57 527,952 +0.51(+0.27%)
Feb 14, 2022 187.56 190.19 186.00 189.06 661,532 +2.47(+1.33%)
Feb 11, 2022 188.27 190.59 184.69 186.59 582,447 -1.51(-0.80%)
Feb 10, 2022 188.21 192.30 187.15 188.10 622,651 -2.83(-1.48%)
Feb 09, 2022 187.01 192.28 186.83 190.93 506,463 +5.39(+2.91%)
Feb 08, 2022 183.88 187.35 182.74 185.54 376,961 +2.30(+1.25%)
Feb 07, 2022 186.36 186.36 183.00 183.24 521,098 -2.99(-1.60%)
Feb 04, 2022 189.69 190.05 184.50 186.22 529,611 -3.64(-1.92%)
Feb 03, 2022 190.44 192.77 189.87 510,208 -2.03(-1.06%)
Feb 02, 2022 188.34 192.12 184.78 191.90 598,424 +3.56(+1.89%)
Feb 01, 2022 190.29 193.44 186.90 188.34 626,754 -0.38(-0.20%)
Jan 31, 2022 187.22 188.73 688,179 +0.63(+0.33%)
Jan 28, 2022 184.61 188.14 181.18 188.10 587,149 +3.72(+2.01%)
Jan 27, 2022 192.47 195.00 183.11 184.38 995,676 -7.24(-3.78%)
Jan 26, 2022 196.81 197.05 190.16 191.63 1,054,230 -0.44(-0.23%)
Jan 25, 2022 196.45 197.07 188.68 192.07 1,105,890 -6.59(-3.32%)
Jan 24, 2022 193.10 199.44 192.01 198.66 862,633 +3.65(+1.87%)
Jan 21, 2022 195.50 199.70 193.57 195.01 888,188 -1.43(-0.73%)
Jan 20, 2022 198.25 201.26 196.07 196.44 868,881 -0.24(-0.12%)
Jan 19, 2022 199.18 199.37 190.79 196.68 1,378,322 +0.16(+0.08%)
Jan 18, 2022 197.91 198.08 195.15 196.52 968,743 -1.55(-0.78%)
Jan 14, 2022 198.07 0 -2.08(-1.04%)
Jan 13, 2022 199.80 202.08 199.41 200.15 793,143 +1.36(+0.69%)
Jan 12, 2022 196.37 199.12 196.21 198.78 649,643 +3.68(+1.88%)
Jan 11, 2022 194.47 195.87 191.29 195.11 704,176 +1.05(+0.54%)
Jan 10, 2022 195.55 195.55 189.89 194.06 808,798 -2.09(-1.06%)
Jan 07, 2022 197.69 197.69 193.49 196.15 533,381 -1.80(-0.91%)
Jan 06, 2022 199.74 200.77 195.08 197.95 505,066 -1.38(-0.69%)
Jan 05, 2022 203.20 204.60 198.53 199.33 594,528 -4.22(-2.07%)
Jan 04, 2022 199.04 204.73 197.93 203.55 705,445 +5.70(+2.88%)
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.