Skip to main content

J B Hunt Transport (NQ: JBHT )

195.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 116.17 117.51 115.66 116.63 670,471 +0.25(+0.22%)
Jun 29, 2020 116.54 117.39 115.00 116.38 780,360 +0.76(+0.65%)
Jun 26, 2020 113.87 116.24 113.39 115.63 1,262,786 +0.88(+0.77%)
Jun 25, 2020 112.87 114.89 111.91 114.74 533,575 +1.31(+1.15%)
Jun 24, 2020 114.70 116.21 113.26 113.44 623,847 -2.72(-2.34%)
Jun 23, 2020 116.61 117.49 114.95 116.16 839,993 +2.64(+2.32%)
Jun 22, 2020 113.35 114.30 111.85 113.52 611,963 -0.46(-0.40%)
Jun 19, 2020 117.52 117.52 112.87 113.98 1,149,807 -1.65(-1.42%)
Jun 18, 2020 115.11 116.05 114.59 115.63 686,054 -0.50(-0.43%)
Jun 17, 2020 116.12 117.77 114.53 116.13 920,445 +3.03(+2.68%)
Jun 16, 2020 114.86 115.43 112.53 113.10 1,057,522 +0.98(+0.87%)
Jun 15, 2020 107.94 112.55 106.89 112.12 592,908 +1.53(+1.39%)
Jun 12, 2020 111.75 112.30 108.03 110.59 842,855 +1.32(+1.21%)
Jun 11, 2020 112.93 113.64 108.78 109.27 790,762 -6.06(-5.25%)
Jun 10, 2020 116.03 117.86 115.16 115.33 787,661 -0.80(-0.68%)
Jun 09, 2020 116.24 116.79 115.16 116.12 655,556 -2.13(-1.80%)
Jun 08, 2020 118.37 118.62 116.55 118.25 633,730 +1.23(+1.05%)
Jun 05, 2020 115.89 117.22 114.76 117.02 1,050,551 +3.04(+2.67%)
Jun 04, 2020 112.65 113.99 111.94 113.98 926,886 +1.59(+1.41%)
Jun 03, 2020 115.95 116.12 112.14 112.39 1,010,232 -1.76(-1.55%)
Jun 02, 2020 111.74 115.46 111.74 114.15 1,067,174 +2.15(+1.92%)
Jun 01, 2020 115.34 115.84 111.93 112.00 977,112 -3.98(-3.43%)
May 29, 2020 114.74 116.50 114.39 115.98 1,041,368 +0.77(+0.66%)
May 28, 2020 116.00 117.01 114.41 115.22 959,122 -0.62(-0.54%)
May 27, 2020 111.90 115.85 111.08 115.84 1,316,202 +4.83(+4.35%)
May 26, 2020 109.51 111.15 108.53 111.01 1,360,889 +5.89(+5.61%)
May 22, 2020 102.71 105.23 101.83 105.12 870,506 +2.28(+2.22%)
May 21, 2020 102.14 103.31 101.50 102.84 661,891 +1.07(+1.05%)
May 20, 2020 100.63 102.65 100.51 101.78 593,985 +2.84(+2.87%)
May 19, 2020 98.79 101.35 98.76 98.94 482,971 -0.54(-0.55%)
May 18, 2020 98.36 100.20 97.59 99.48 675,976 +4.36(+4.59%)
May 15, 2020 94.30 96.07 93.84 95.12 873,602 -0.53(-0.56%)
May 14, 2020 93.46 95.93 92.37 95.65 747,435 +0.70(+0.73%)
May 13, 2020 96.83 97.25 93.52 94.95 528,518 -1.79(-1.85%)
May 12, 2020 100.57 101.57 96.58 96.75 598,061 -3.28(-3.28%)
May 11, 2020 99.00 100.74 98.14 100.02 446,327 -0.05(-0.05%)
May 08, 2020 97.63 100.18 97.59 100.07 500,513 +3.05(+3.15%)
May 07, 2020 97.64 98.67 96.63 97.02 557,466 +0.55(+0.57%)
May 06, 2020 98.06 98.16 96.20 96.47 550,502 -1.20(-1.23%)
May 05, 2020 98.78 98.78 97.10 97.66 730,668 +0.64(+0.66%)
May 04, 2020 97.16 97.16 93.43 97.03 982,877 -0.47(-0.48%)
May 01, 2020 96.26 98.58 95.61 97.49 775,308 -0.25(-0.25%)
Apr 30, 2020 101.49 101.64 97.43 97.74 1,059,213 -4.42(-4.32%)
Apr 29, 2020 104.04 104.19 100.98 102.16 996,780 +0.26(+0.26%)
Apr 28, 2020 103.14 104.00 101.65 101.90 762,384 +0.74(+0.74%)
Apr 27, 2020 98.96 102.27 98.32 101.15 662,219 +2.95(+3.00%)
Apr 24, 2020 98.26 98.73 96.80 98.20 912,906 +0.71(+0.72%)
Apr 23, 2020 96.88 98.50 96.14 97.50 1,051,902 +0.60(+0.62%)
Apr 22, 2020 98.43 98.43 95.58 96.90 626,402 +0.36(+0.37%)
Apr 21, 2020 93.78 97.57 93.78 96.54 788,200 -0.98(-1.00%)
Apr 20, 2020 102.59 103.66 97.25 97.52 1,071,102 -6.47(-6.22%)
Apr 17, 2020 102.47 104.53 101.50 103.98 962,772 +3.70(+3.69%)
Apr 16, 2020 97.03 100.64 96.17 100.28 1,237,871 +2.83(+2.91%)
Apr 15, 2020 96.93 98.87 94.34 97.45 1,658,926 +2.83(+2.99%)
Apr 14, 2020 93.62 96.18 93.01 94.62 1,786,245 +2.86(+3.12%)
Apr 13, 2020 95.97 95.98 91.23 91.76 937,152 -4.12(-4.29%)
Apr 09, 2020 96.87 99.60 94.26 95.88 1,055,470 +0.35(+0.36%)
Apr 08, 2020 95.89 96.46 94.76 95.53 1,127,152 +0.37(+0.39%)
Apr 07, 2020 96.38 97.74 94.00 95.16 1,730,258 +1.47(+1.57%)
Apr 06, 2020 89.87 94.44 88.98 93.69 1,246,014 +6.93(+7.99%)
Apr 03, 2020 87.37 88.97 85.73 86.76 875,040 -1.08(-1.23%)
Apr 02, 2020 86.25 88.34 85.09 87.84 941,496 +0.37(+0.42%)
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.