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 (%)
Oct 31, 2023 169.25 171.99 168.04 171.11 766,042 +2.15(+1.27%)
Oct 30, 2023 166.65 169.39 165.63 168.96 934,695 +3.71(+2.25%)
Oct 27, 2023 167.74 168.38 163.81 165.25 991,796 -1.79(-1.07%)
Oct 26, 2023 167.44 169.68 166.32 167.04 1,187,405 -2.25(-1.33%)
Oct 25, 2023 171.41 171.41 168.41 169.29 637,854 -2.62(-1.52%)
Oct 24, 2023 173.06 173.52 168.61 171.91 1,194,009 -0.01(-0.01%)
Oct 23, 2023 174.23 175.53 171.82 171.92 1,002,238 -3.57(-2.04%)
Oct 20, 2023 180.16 181.45 175.16 175.49 1,245,813 -2.53(-1.42%)
Oct 19, 2023 178.63 182.25 177.59 178.02 1,508,470 +0.14(+0.08%)
Oct 18, 2023 184.51 186.23 177.68 177.88 2,532,678 -17.26(-8.85%)
Oct 17, 2023 195.91 199.32 194.69 195.15 1,357,989 -0.77(-0.39%)
Oct 16, 2023 192.38 199.17 193.42 195.91 1,033,381 +5.35(+2.81%)
Oct 13, 2023 192.90 194.79 190.26 190.57 852,987 -1.46(-0.76%)
Oct 12, 2023 193.64 194.23 190.02 192.03 581,390 -0.88(-0.45%)
Oct 11, 2023 191.30 193.04 190.73 192.91 678,565 +2.22(+1.16%)
Oct 10, 2023 188.91 191.68 188.26 190.69 346,079 +1.77(+0.94%)
Oct 09, 2023 184.81 189.53 184.52 188.91 314,625 +3.11(+1.67%)
Oct 06, 2023 184.43 187.53 184.00 185.81 307,070 +0.53(+0.28%)
Oct 05, 2023 186.15 186.80 183.16 185.28 381,371 -1.21(-0.65%)
Oct 04, 2023 186.60 187.13 183.14 186.50 579,000 +0.51(+0.27%)
Oct 03, 2023 185.04 187.08 184.34 185.99 784,880 -0.61(-0.33%)
Oct 02, 2023 186.53 187.30 183.43 186.59 838,132 -1.09(-0.58%)
Sep 29, 2023 187.03 188.45 185.76 187.69 695,180 +2.13(+1.15%)
Sep 28, 2023 184.95 186.53 183.21 185.56 747,939 +0.79(+0.43%)
Sep 27, 2023 187.18 189.12 182.80 184.77 785,286 -0.89(-0.48%)
Sep 26, 2023 188.66 189.25 185.42 185.66 607,476 -3.96(-2.09%)
Sep 25, 2023 188.20 190.66 189.17 189.62 442,905 +0.97(+0.51%)
Sep 22, 2023 189.52 191.46 188.18 188.66 511,396 -0.47(-0.25%)
Sep 21, 2023 192.04 192.18 188.35 189.12 823,885 -3.70(-1.92%)
Sep 20, 2023 192.89 195.28 192.48 192.83 960,180 +1.22(+0.64%)
Sep 19, 2023 193.34 193.86 190.20 191.60 636,481 -1.88(-0.97%)
Sep 18, 2023 193.78 195.99 193.34 193.48 884,821 -0.02(-0.01%)
Sep 15, 2023 190.24 194.19 189.21 193.50 1,546,712 +3.66(+1.93%)
Sep 14, 2023 190.34 192.52 188.78 189.84 1,514,024 +1.32(+0.70%)
Sep 13, 2023 181.21 192.20 180.35 188.52 1,835,414 +7.41(+4.09%)
Sep 12, 2023 182.97 183.83 180.50 181.11 712,379 -2.25(-1.23%)
Sep 11, 2023 184.57 185.28 182.75 183.36 390,449 -0.46(-0.25%)
Sep 08, 2023 185.43 185.43 182.99 183.82 586,938 -1.42(-0.77%)
Sep 07, 2023 185.12 186.69 181.80 185.24 577,616 +0.48(+0.26%)
Sep 06, 2023 186.50 187.41 183.47 184.76 962,847 -1.52(-0.82%)
Sep 05, 2023 190.16 190.26 186.16 186.29 776,217 -4.60(-2.41%)
Sep 01, 2023 188.39 191.61 186.29 190.89 688,144 +3.83(+2.05%)
Aug 31, 2023 189.00 189.12 185.91 187.05 1,006,448 -2.12(-1.12%)
Aug 30, 2023 188.31 189.75 188.31 189.17 439,742 +0.94(+0.50%)
Aug 29, 2023 186.28 189.61 186.01 188.23 716,109 +2.23(+1.20%)
Aug 28, 2023 187.87 189.75 185.40 186.00 505,372 -0.84(-0.45%)
Aug 25, 2023 188.56 189.11 186.37 186.83 512,791 -1.69(-0.90%)
Aug 24, 2023 189.71 190.16 188.37 188.53 543,366 -1.19(-0.62%)
Aug 23, 2023 189.27 190.02 188.01 189.71 426,819 +0.11(+0.06%)
Aug 22, 2023 190.78 192.21 189.28 189.60 579,615 -1.17(-0.62%)
Aug 21, 2023 189.99 191.59 188.72 190.78 492,126 +0.61(+0.32%)
Aug 18, 2023 187.35 190.64 186.66 190.17 636,082 +0.96(+0.51%)
Aug 17, 2023 192.16 192.57 188.56 189.21 850,678 -2.64(-1.38%)
Aug 16, 2023 198.43 199.76 190.93 191.85 1,542,062 -6.81(-3.43%)
Aug 15, 2023 200.64 200.76 198.13 198.66 544,145 -2.79(-1.38%)
Aug 14, 2023 202.07 202.11 199.80 201.45 651,256 -0.82(-0.40%)
Aug 11, 2023 200.96 202.65 200.51 202.27 434,982 +0.74(+0.37%)
Aug 10, 2023 203.23 205.56 200.70 201.53 519,382 -1.00(-0.50%)
Aug 09, 2023 204.17 204.17 202.01 202.53 632,384 -1.66(-0.81%)
Aug 08, 2023 204.46 204.46 202.41 204.20 736,963 -2.01(-0.98%)
Aug 07, 2023 206.60 208.19 203.94 206.21 692,928 +0.62(+0.30%)
Aug 04, 2023 207.65 208.29 204.71 205.59 948,398 -1.73(-0.84%)
Aug 03, 2023 202.77 207.88 202.05 207.32 957,915 +3.75(+1.84%)
Aug 02, 2023 201.43 203.88 200.95 203.57 533,531 +1.01(+0.50%)
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.