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, 2009 26.48 26.77 26.04 26.55 2,048,033 +0.10(+0.36%)
Jun 29, 2009 26.84 26.84 25.78 26.45 1,817,564 -0.29(-1.07%)
Jun 26, 2009 26.61 26.88 26.23 26.74 1,856,322 -0.15(-0.55%)
Jun 25, 2009 26.51 26.97 25.83 26.89 1,803,624 +0.75(+2.86%)
Jun 24, 2009 25.85 26.77 25.84 26.14 2,283,693 +0.43(+1.66%)
Jun 23, 2009 26.09 26.51 25.51 25.71 2,352,722 -0.29(-1.10%)
Jun 22, 2009 26.56 26.58 25.08 26.00 2,236,858 -1.29(-4.74%)
Jun 19, 2009 27.59 27.66 27.05 27.30 2,394,249 -0.10(-0.35%)
Jun 18, 2009 27.20 27.81 26.75 27.39 2,732,220 +0.30(+1.12%)
Jun 17, 2009 26.56 27.47 26.08 27.09 2,653,501 +0.36(+1.33%)
Jun 16, 2009 27.30 27.78 26.55 26.73 2,267,495 -0.35(-1.28%)
Jun 15, 2009 27.47 27.79 26.70 27.08 2,041,967 -0.79(-2.84%)
Jun 12, 2009 28.08 28.22 27.28 27.87 1,965,991 -0.39(-1.38%)
Jun 11, 2009 28.48 28.65 27.97 28.26 2,096,426 -0.27(-0.94%)
Jun 10, 2009 28.85 28.85 27.94 28.53 2,543,857 -0.08(-0.27%)
Jun 09, 2009 27.92 28.76 27.67 28.61 2,997,504 +0.74(+2.65%)
Jun 08, 2009 27.98 28.04 27.51 27.87 3,725,325 +0.08(+0.28%)
Jun 05, 2009 28.04 28.08 27.45 27.79 2,840,662 +0.03(+0.13%)
Jun 04, 2009 27.53 27.82 27.23 27.76 2,468,901 +0.20(+0.73%)
Jun 03, 2009 27.91 28.15 27.15 27.56 4,126,494 +0.30(+1.08%)
Jun 02, 2009 27.70 27.86 26.97 27.26 2,980,039 -0.52(-1.88%)
Jun 01, 2009 26.24 28.09 26.18 27.78 4,815,912 +1.06(+3.97%)
May 29, 2009 25.37 26.72 25.27 26.72 3,770,696 +1.44(+5.71%)
May 28, 2009 24.85 25.36 24.32 25.28 2,660,984 +0.65(+2.65%)
May 27, 2009 24.77 25.38 24.50 24.63 2,949,993 -0.13(-0.53%)
May 26, 2009 22.68 24.76 22.53 24.76 2,912,537 +1.80(+7.83%)
May 22, 2009 23.29 23.56 22.87 22.96 1,549,470 -0.23(-0.97%)
May 21, 2009 24.02 24.04 22.99 23.19 2,225,743 -0.96(-3.96%)
May 20, 2009 24.40 25.38 24.02 24.14 2,437,275 -0.25(-1.03%)
May 19, 2009 24.20 25.23 24.01 24.39 2,425,793 +0.27(+1.12%)
May 18, 2009 23.43 24.16 23.35 24.12 1,764,651 +0.75(+3.20%)
May 15, 2009 23.05 24.05 22.75 23.38 2,492,465 +0.15(+0.64%)
May 14, 2009 22.38 23.51 22.35 23.23 2,867,642 +0.93(+4.17%)
May 13, 2009 23.13 23.26 21.95 22.30 2,302,595 -1.14(-4.86%)
May 12, 2009 23.85 24.07 22.66 23.44 2,466,184 -0.63(-2.64%)
May 11, 2009 24.19 24.45 23.35 24.07 1,908,581 -0.51(-2.09%)
May 08, 2009 25.11 25.39 24.45 24.58 1,942,963 -0.17(-0.67%)
May 07, 2009 25.55 26.77 24.51 24.75 3,821,204 -0.70(-2.73%)
May 06, 2009 24.62 25.45 23.96 25.45 2,738,723 +1.15(+4.72%)
May 05, 2009 25.19 25.19 23.96 24.30 2,141,151 -0.79(-3.15%)
May 04, 2009 25.08 25.16 23.82 25.09 2,386,620 +1.23(+5.14%)
May 01, 2009 24.30 24.30 23.46 23.86 2,012,671 -0.57(-2.35%)
Apr 30, 2009 24.12 25.11 24.03 24.44 2,283,689 +0.45(+1.88%)
Apr 29, 2009 23.45 24.42 23.34 23.99 1,878,743 +0.65(+2.79%)
Apr 28, 2009 23.25 23.70 22.76 23.33 2,112,974 -0.03(-0.15%)
Apr 27, 2009 23.78 23.94 23.25 23.37 2,361,245 -0.96(-3.93%)
Apr 24, 2009 24.19 24.58 23.87 24.32 2,560,338 +0.23(+0.97%)
Apr 23, 2009 24.13 24.27 23.50 24.09 2,924,378 -0.17(-0.72%)
Apr 22, 2009 23.38 24.89 23.12 24.26 3,266,861 +0.69(+2.91%)
Apr 21, 2009 22.75 23.65 22.35 23.58 2,769,437 +0.90(+3.99%)
Apr 20, 2009 23.79 23.79 22.41 22.67 2,373,047 -1.28(-5.33%)
Apr 17, 2009 24.06 24.12 23.49 23.95 2,365,674 -0.11(-0.47%)
Apr 16, 2009 23.77 24.12 23.00 24.06 3,253,880 +0.52(+2.21%)
Apr 15, 2009 23.11 23.86 23.01 23.54 2,937,407 -0.23(-0.95%)
Apr 14, 2009 23.60 24.72 22.71 23.77 6,592,616 +0.57(+2.47%)
Apr 13, 2009 23.03 23.39 22.53 23.19 2,906,296 -0.23(-1.00%)
Apr 09, 2009 22.50 23.60 22.21 23.43 3,369,456 +1.45(+6.60%)
Apr 08, 2009 21.52 22.00 21.25 21.98 2,671,232 +0.58(+2.72%)
Apr 07, 2009 22.21 22.37 21.01 21.40 2,371,030 -1.16(-5.16%)
Apr 06, 2009 23.02 23.02 22.06 22.56 1,846,932 -0.45(-1.96%)
Apr 03, 2009 22.50 23.04 22.20 23.01 2,718,289 +0.51(+2.28%)
Apr 02, 2009 21.41 22.76 21.12 22.50 5,130,906 +1.76(+8.46%)
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.