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, 2008 28.62 29.26 27.98 28.92 2,127,612 +0.24(+0.85%)
Jun 27, 2008 28.47 28.82 27.76 28.68 3,233,129 +0.21(+0.73%)
Jun 26, 2008 29.27 29.45 28.29 28.47 2,656,249 -1.20(-4.04%)
Jun 25, 2008 29.03 30.15 29.03 29.67 2,365,042 +0.71(+2.46%)
Jun 24, 2008 29.10 29.68 28.51 28.96 3,100,940 -0.29(-0.98%)
Jun 23, 2008 30.21 30.21 28.96 29.24 2,533,491 -0.76(-2.55%)
Jun 20, 2008 29.92 30.10 29.37 30.01 2,320,845 -0.19(-0.63%)
Jun 19, 2008 28.74 30.23 28.74 30.20 2,665,258 +1.43(+4.95%)
Jun 18, 2008 29.43 29.43 28.54 28.77 4,342,835 -0.77(-2.62%)
Jun 17, 2008 30.21 30.21 29.37 29.55 1,820,514 -0.13(-0.44%)
Jun 16, 2008 29.37 30.01 29.29 29.68 1,981,530 +0.20(+0.68%)
Jun 13, 2008 29.43 30.00 29.14 29.48 2,874,413 +0.44(+1.53%)
Jun 12, 2008 29.07 29.90 28.57 29.03 3,439,810 +0.01(+0.03%)
Jun 11, 2008 30.09 30.09 28.96 29.02 3,377,036 -1.15(-3.80%)
Jun 10, 2008 29.79 30.25 29.11 30.17 3,113,549 +0.47(+1.58%)
Jun 09, 2008 29.97 29.97 29.15 29.70 2,116,932 -0.07(-0.23%)
Jun 06, 2008 30.80 30.80 29.62 29.77 2,872,394 -1.42(-4.54%)
Jun 05, 2008 30.42 31.19 29.95 31.19 2,292,565 +0.89(+2.93%)
Jun 04, 2008 29.15 30.44 28.95 30.30 4,068,893 +0.90(+3.07%)
Jun 03, 2008 29.62 29.78 28.95 29.40 3,283,826 -0.08(-0.27%)
Jun 02, 2008 29.99 30.02 29.20 29.48 2,878,233 -0.80(-2.64%)
May 30, 2008 30.66 30.80 30.07 30.28 4,302,915 -0.63(-2.05%)
May 29, 2008 31.08 31.38 30.67 30.91 3,318,547 -0.29(-0.92%)
May 28, 2008 30.71 31.28 30.27 31.20 4,283,893 +1.40(+4.70%)
May 27, 2008 28.87 29.80 28.62 29.80 2,528,509 +0.93(+3.22%)
May 26, 2008 29.20 29.25 28.42 28.87 1,973,235 +0.00(+0.00%)
May 23, 2008 29.20 29.25 28.42 28.87 1,973,235 -0.45(-1.54%)
May 22, 2008 28.54 29.72 28.38 29.32 3,087,743 +0.78(+2.74%)
May 21, 2008 30.07 30.96 28.20 28.54 4,845,729 -1.42(-4.73%)
May 20, 2008 30.63 30.63 29.66 29.95 1,952,856 -0.91(-2.96%)
May 19, 2008 30.62 31.44 30.44 30.87 1,775,820 +0.15(+0.48%)
May 16, 2008 31.33 31.33 30.28 30.72 2,148,027 -0.60(-1.91%)
May 15, 2008 30.83 31.32 30.54 31.32 1,645,558 +0.43(+1.41%)
May 14, 2008 30.13 31.16 30.02 30.88 1,701,550 +0.83(+2.75%)
May 13, 2008 30.01 30.11 29.42 30.06 1,509,911 +0.12(+0.41%)
May 12, 2008 29.33 29.99 28.83 29.94 2,023,338 +0.53(+1.80%)
May 09, 2008 29.55 29.55 28.99 29.41 1,361,715 -0.27(-0.91%)
May 08, 2008 29.63 30.02 29.17 29.68 1,565,275 +0.20(+0.68%)
May 07, 2008 31.08 31.08 29.37 29.48 2,886,095 -1.49(-4.83%)
May 06, 2008 29.50 31.56 29.50 30.97 3,687,681 +1.12(+3.76%)
May 05, 2008 30.15 30.29 29.57 29.85 1,969,079 -0.30(-0.98%)
May 02, 2008 30.73 30.73 29.61 30.15 1,852,467 -0.26(-0.86%)
May 01, 2008 29.33 30.73 29.17 30.41 4,161,270 +0.89(+3.00%)
Apr 30, 2008 30.01 30.10 29.31 29.52 3,340,501 -0.41(-1.36%)
Apr 29, 2008 29.51 29.93 29.22 29.93 1,766,476 +0.43(+1.47%)
Apr 28, 2008 28.96 29.74 28.73 29.49 1,981,465 +0.48(+1.65%)
Apr 25, 2008 28.68 29.21 28.47 29.02 2,235,390 +0.39(+1.37%)
Apr 24, 2008 27.88 28.85 27.54 28.63 2,614,816 +0.88(+3.16%)
Apr 23, 2008 27.83 27.96 27.45 27.75 1,247,244 -0.07(-0.25%)
Apr 22, 2008 28.18 28.32 27.45 27.82 1,605,987 -0.45(-1.60%)
Apr 21, 2008 28.10 28.43 27.86 28.27 3,476,372 -0.14(-0.49%)
Apr 18, 2008 27.38 28.49 27.29 28.41 2,427,650 +1.52(+5.66%)
Apr 17, 2008 27.21 27.55 26.34 26.89 4,430,886 -1.27(-4.51%)
Apr 16, 2008 26.73 28.26 26.73 28.16 3,656,610 +1.53(+5.74%)
Apr 15, 2008 25.94 26.76 25.64 26.63 3,271,416 +1.29(+5.11%)
Apr 14, 2008 25.63 26.04 25.14 25.33 3,034,326 -0.27(-1.05%)
Apr 11, 2008 25.60 26.04 25.38 25.60 2,696,332 -0.52(-2.00%)
Apr 10, 2008 25.84 26.48 25.75 26.12 1,963,759 +0.18(+0.70%)
Apr 09, 2008 27.40 27.43 25.81 25.94 3,617,174 -1.67(-6.04%)
Apr 08, 2008 27.66 27.70 27.31 27.61 1,590,847 -0.19(-0.69%)
Apr 07, 2008 28.27 28.30 27.65 27.80 2,060,882 -0.25(-0.90%)
Apr 04, 2008 28.24 28.50 27.94 28.05 2,359,357 -0.29(-1.01%)
Apr 03, 2008 27.83 28.56 27.81 28.34 1,662,826 +0.06(+0.22%)
Apr 02, 2008 27.95 28.50 27.78 28.28 3,553,836 -0.49(-1.69%)
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.