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 (%)
Jun 30, 2010 28.88 29.38 28.59 28.60 1,377,959 -0.36(-1.24%)
Jun 29, 2010 28.89 29.25 28.80 28.96 2,466,396 -0.41(-1.40%)
Jun 25, 2010 29.13 29.54 29.08 29.37 1,249,237 +0.11(+0.39%)
Jun 24, 2010 29.10 29.72 29.01 29.25 1,972,791 -0.03(-0.09%)
Jun 23, 2010 28.94 29.56 28.64 29.28 2,417,903 +0.33(+1.15%)
Jun 22, 2010 30.33 30.46 28.90 28.95 3,862,702 -1.30(-4.31%)
Jun 21, 2010 30.95 30.96 30.16 30.25 1,540,615 -0.39(-1.26%)
Jun 18, 2010 30.79 31.05 30.43 30.64 1,712,464 -0.11(-0.34%)
Jun 17, 2010 30.93 31.06 30.26 30.74 1,505,773 -0.09(-0.28%)
Jun 16, 2010 31.15 31.32 30.70 30.83 1,877,566 -0.53(-1.68%)
Jun 15, 2010 31.06 31.41 30.93 31.35 1,992,930 +0.81(+2.64%)
Jun 14, 2010 30.58 30.97 30.23 30.55 3,604,902 +1.02(+3.44%)
Jun 11, 2010 29.23 29.76 29.10 29.53 1,250,738 +0.07(+0.24%)
Jun 10, 2010 28.62 29.49 28.62 29.46 2,094,375 +1.28(+4.53%)
Jun 09, 2010 28.58 29.09 28.08 28.19 2,005,425 -0.25(-0.86%)
Jun 08, 2010 28.47 28.74 27.65 28.43 4,122,190 +0.00(+0.00%)
Jun 07, 2010 29.10 29.17 28.34 28.43 4,001,627 -0.70(-2.40%)
Jun 04, 2010 29.50 29.54 29.02 29.13 2,810,233 -1.07(-3.54%)
Jun 03, 2010 30.20 30.30 29.83 30.20 2,697,749 +0.13(+0.44%)
Jun 02, 2010 29.40 30.07 29.33 30.07 1,894,254 +0.75(+2.57%)
Jun 01, 2010 29.90 29.98 29.29 29.31 2,270,675 -0.91(-3.01%)
May 28, 2010 30.44 30.93 30.05 30.23 2,628,142 -0.21(-0.69%)
May 27, 2010 29.88 30.47 29.80 30.44 1,874,210 +0.84(+2.84%)
May 26, 2010 29.45 30.19 29.45 29.59 3,225,113 +0.25(+0.84%)
May 25, 2010 28.85 29.45 28.40 29.35 2,779,167 -0.15(-0.50%)
May 24, 2010 29.35 30.13 29.21 29.50 2,114,056 +0.02(+0.06%)
May 21, 2010 28.29 29.79 28.05 29.48 4,293,282 +0.43(+1.48%)
May 20, 2010 29.22 30.36 29.03 29.05 2,835,195 -1.83(-5.92%)
May 19, 2010 31.14 31.37 30.42 30.88 2,782,492 -0.15(-0.48%)
May 18, 2010 31.54 31.84 30.87 31.03 2,787,216 -0.32(-1.01%)
May 17, 2010 30.82 31.47 30.44 31.35 2,719,088 +0.65(+2.11%)
May 14, 2010 30.79 31.04 30.40 30.70 5,522,021 -0.22(-0.71%)
May 13, 2010 30.97 31.41 30.47 30.92 6,939,364 -0.25(-0.79%)
May 12, 2010 31.70 32.03 31.15 31.16 9,755,006 -0.39(-1.25%)
May 11, 2010 31.56 32.04 30.65 31.56 2,906,710 +0.92(+3.02%)
May 10, 2010 30.39 31.29 30.11 30.63 1,810,624 +0.93(+3.14%)
May 07, 2010 30.22 30.67 29.40 29.70 1,837,747 -0.73(-2.41%)
May 06, 2010 31.40 31.69 27.49 30.43 2,628,607 -1.11(-3.51%)
May 05, 2010 31.71 32.15 31.29 31.54 1,783,597 -0.04(-0.14%)
May 04, 2010 32.48 32.48 31.20 31.58 1,539,655 -1.31(-3.98%)
May 03, 2010 32.38 32.91 32.24 32.89 939,547 +0.79(+2.45%)
Apr 30, 2010 32.76 33.06 32.09 32.11 1,311,273 -0.75(-2.28%)
Apr 29, 2010 32.41 33.09 32.41 32.86 1,532,627 +0.71(+2.20%)
Apr 28, 2010 32.21 32.51 31.99 32.15 1,332,861 +0.15(+0.46%)
Apr 27, 2010 32.64 33.09 31.94 32.00 1,284,494 -0.62(-1.90%)
Apr 26, 2010 32.49 32.99 32.49 32.62 1,046,016 -0.06(-0.19%)
Apr 23, 2010 32.28 32.72 32.03 32.68 1,418,505 +0.44(+1.38%)
Apr 22, 2010 31.83 32.26 31.47 32.24 1,290,369 +0.24(+0.76%)
Apr 21, 2010 31.83 32.18 31.65 31.99 1,492,246 +0.07(+0.22%)
Apr 20, 2010 32.38 32.59 31.63 31.92 1,257,883 -0.39(-1.21%)
Apr 19, 2010 32.16 32.67 32.03 32.31 2,044,999 +0.08(+0.24%)
Apr 16, 2010 32.90 33.06 31.95 32.24 2,135,010 -0.65(-1.96%)
Apr 15, 2010 33.21 34.59 32.79 32.88 5,996,625 +0.56(+1.73%)
Apr 14, 2010 31.63 32.34 31.39 32.32 2,139,258 +0.72(+2.26%)
Apr 13, 2010 31.35 31.61 31.02 31.61 1,217,338 +0.17(+0.53%)
Apr 12, 2010 31.49 31.60 31.35 31.44 1,045,212 -0.05(-0.17%)
Apr 09, 2010 31.49 31.52 31.20 31.49 1,017,725 +0.10(+0.33%)
Apr 08, 2010 30.42 31.49 30.15 31.39 2,074,748 +0.79(+2.60%)
Apr 07, 2010 31.15 31.32 30.42 30.60 2,474,540 -0.71(-2.26%)
Apr 06, 2010 30.98 31.40 30.91 31.30 1,466,445 +0.18(+0.59%)
Apr 05, 2010 31.19 31.32 30.99 31.12 1,400,640 +0.05(+0.17%)
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.