Skip to main content

J B Hunt Transport (NQ: JBHT )

198.99 +3.79 (+1.94%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 74.73 75.48 73.70 75.48 970,788 +1.05(+1.42%)
Jun 29, 2016 73.76 74.87 72.42 74.43 589,921 +1.44(+1.97%)
Jun 28, 2016 72.29 73.10 71.79 72.99 765,669 +1.25(+1.74%)
Jun 27, 2016 73.55 73.55 70.62 71.74 1,397,321 -1.24(-1.70%)
Jun 24, 2016 72.81 74.19 72.48 72.99 1,062,942 -2.33(-3.10%)
Jun 23, 2016 75.03 75.32 74.51 75.32 450,639 +1.06(+1.43%)
Jun 22, 2016 74.62 74.63 73.66 74.25 720,815 -0.48(-0.65%)
Jun 21, 2016 72.45 75.38 72.24 74.74 1,197,487 -0.73(-0.96%)
Jun 20, 2016 75.09 76.18 75.09 75.47 674,814 +1.02(+1.37%)
Jun 17, 2016 74.03 74.86 73.75 74.45 731,400 +0.46(+0.62%)
Jun 16, 2016 74.12 74.16 72.88 73.99 906,955 -0.73(-0.97%)
Jun 15, 2016 74.33 75.50 74.00 74.72 714,046 +0.82(+1.11%)
Jun 14, 2016 74.93 75.17 73.34 73.90 801,630 -1.10(-1.47%)
Jun 13, 2016 75.53 75.76 74.42 75.00 695,050 -0.51(-0.68%)
Jun 10, 2016 75.16 76.15 74.59 75.51 824,695 -0.72(-0.94%)
Jun 09, 2016 77.14 77.34 75.42 76.23 630,815 -1.37(-1.77%)
Jun 08, 2016 77.55 78.16 77.46 77.60 559,222 +0.21(+0.28%)
Jun 07, 2016 76.94 77.90 76.92 77.39 513,025 +0.37(+0.48%)
Jun 06, 2016 76.76 77.18 76.39 77.01 620,259 +0.52(+0.68%)
Jun 03, 2016 76.18 76.57 74.75 76.49 537,078 +0.10(+0.13%)
Jun 02, 2016 76.24 76.99 75.42 76.39 561,603 -0.27(-0.35%)
Jun 01, 2016 76.91 76.93 75.03 76.66 354,573 -0.49(-0.64%)
May 31, 2016 76.56 77.34 76.56 77.15 673,266 +0.54(+0.71%)
May 27, 2016 76.14 76.61 76.61 76.61 337,401 +0.74(+0.97%)
May 26, 2016 75.98 76.36 75.25 75.88 485,440 +0.06(+0.07%)
May 25, 2016 75.46 76.21 74.93 75.82 680,607 +0.51(+0.68%)
May 24, 2016 76.02 76.39 75.23 75.31 703,366 -0.26(-0.35%)
May 23, 2016 75.89 75.93 75.21 75.57 455,606 -0.24(-0.32%)
May 20, 2016 75.10 76.18 74.54 75.81 631,468 +1.12(+1.50%)
May 19, 2016 74.10 74.92 73.86 74.69 889,562 +0.25(+0.34%)
May 18, 2016 75.84 75.84 74.30 74.44 968,458 -1.44(-1.89%)
May 17, 2016 75.51 77.21 75.04 75.88 876,472 +0.25(+0.33%)
May 16, 2016 75.72 76.60 75.43 75.62 695,619 +0.15(+0.20%)
May 13, 2016 76.78 76.78 75.06 75.48 964,419 -1.73(-2.25%)
May 12, 2016 78.18 78.42 76.94 77.21 439,806 -0.53(-0.68%)
May 11, 2016 79.31 79.63 77.46 77.74 617,282 -1.84(-2.31%)
May 10, 2016 78.35 79.92 78.35 79.58 834,796 +1.31(+1.67%)
May 09, 2016 77.35 78.55 75.86 78.27 1,177,275 +0.73(+0.94%)
May 06, 2016 76.46 77.55 75.66 77.55 726,178 +0.90(+1.17%)
May 05, 2016 77.06 77.70 76.19 76.65 883,761 -0.11(-0.15%)
May 04, 2016 77.40 78.12 76.75 76.76 874,172 -1.04(-1.33%)
May 03, 2016 76.89 77.85 75.57 77.80 1,110,592 +0.21(+0.28%)
May 02, 2016 77.46 77.95 76.70 77.58 643,650 +0.48(+0.63%)
Apr 29, 2016 78.18 78.51 76.81 77.10 1,046,936 -1.68(-2.14%)
Apr 28, 2016 80.00 80.24 78.51 78.78 514,561 -1.47(-1.83%)
Apr 27, 2016 79.27 80.39 78.83 80.25 892,641 +0.68(+0.85%)
Apr 26, 2016 79.13 80.03 78.74 79.57 733,234 +0.54(+0.68%)
Apr 25, 2016 79.72 80.16 78.53 79.04 599,946 -0.98(-1.22%)
Apr 22, 2016 79.93 81.16 79.79 80.01 724,974 +0.08(+0.10%)
Apr 21, 2016 82.49 82.49 79.77 79.93 1,468,676 -2.82(-3.41%)
Apr 20, 2016 82.33 82.94 81.94 82.75 931,367 +0.46(+0.55%)
Apr 19, 2016 81.99 83.19 81.63 82.29 1,314,599 +1.13(+1.39%)
Apr 18, 2016 78.25 81.71 76.79 81.17 2,007,299 +1.69(+2.13%)
Apr 15, 2016 79.39 80.61 78.36 79.47 1,101,344 -0.18(-0.22%)
Apr 14, 2016 80.36 80.59 79.47 79.65 529,291 -0.71(-0.88%)
Apr 13, 2016 78.78 80.79 78.78 80.36 1,062,287 +1.99(+2.54%)
Apr 12, 2016 77.73 78.60 77.12 78.37 607,759 +0.98(+1.26%)
Apr 11, 2016 77.79 78.51 76.98 77.39 955,911 +0.20(+0.27%)
Apr 08, 2016 77.55 78.62 76.99 77.18 556,853 +0.24(+0.31%)
Apr 07, 2016 77.02 77.84 76.09 76.94 855,499 -0.45(-0.58%)
Apr 06, 2016 77.07 77.59 75.75 77.39 634,734 +0.23(+0.30%)
Apr 05, 2016 78.02 78.33 75.35 77.16 739,455 -1.27(-1.61%)
Apr 04, 2016 78.91 79.31 78.30 78.42 445,498 -0.18(-0.22%)
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.