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, 2022 153.97 155.94 151.65 155.03 589,695 +0.17(+0.11%)
Jun 29, 2022 155.42 156.17 152.13 154.87 389,783 -0.34(-0.22%)
Jun 28, 2022 159.22 161.84 154.89 155.21 445,812 -4.44(-2.78%)
Jun 27, 2022 160.49 162.08 158.93 159.65 539,210 +0.01(+0.01%)
Jun 24, 2022 155.83 162.16 155.65 159.64 1,046,564 +4.58(+2.95%)
Jun 23, 2022 154.13 155.50 152.68 155.06 576,506 +1.94(+1.27%)
Jun 22, 2022 154.98 155.53 151.81 153.12 587,734 -3.15(-2.02%)
Jun 21, 2022 154.87 158.17 153.74 156.27 551,745 +3.79(+2.49%)
Jun 17, 2022 155.33 155.33 151.54 152.48 984,729 -1.65(-1.07%)
Jun 16, 2022 155.94 156.30 152.96 154.14 705,954 -4.88(-3.07%)
Jun 15, 2022 160.20 162.27 157.52 159.02 656,569 +0.10(+0.06%)
Jun 14, 2022 159.18 161.83 156.95 158.92 550,298 +0.98(+0.62%)
Jun 13, 2022 157.82 160.07 155.86 157.94 686,966 -3.26(-2.02%)
Jun 10, 2022 162.10 164.08 159.75 161.19 741,365 -2.29(-1.40%)
Jun 09, 2022 165.35 167.45 163.45 163.49 846,205 -2.70(-1.62%)
Jun 08, 2022 172.44 172.54 164.75 166.19 1,067,566 -7.65(-4.40%)
Jun 07, 2022 175.50 177.21 172.41 173.84 765,426 -4.43(-2.49%)
Jun 06, 2022 176.81 178.88 175.84 178.27 490,533 +1.64(+0.93%)
Jun 03, 2022 173.05 177.80 172.46 176.62 547,707 +1.96(+1.12%)
Jun 02, 2022 170.68 174.97 170.68 174.66 532,599 +4.43(+2.60%)
Jun 01, 2022 170.72 172.37 168.99 170.23 904,595 +0.33(+0.19%)
May 31, 2022 171.24 171.42 167.31 169.91 1,538,902 -2.25(-1.30%)
May 27, 2022 170.97 172.80 169.32 172.15 456,515 +1.65(+0.97%)
May 26, 2022 166.03 171.22 165.55 170.50 833,529 +5.89(+3.58%)
May 25, 2022 159.29 166.00 159.00 164.61 829,133 +5.18(+3.25%)
May 24, 2022 161.81 162.20 156.99 159.43 1,119,690 -3.92(-2.40%)
May 23, 2022 162.79 164.77 161.88 163.35 506,296 +1.52(+0.94%)
May 20, 2022 159.84 161.92 155.58 161.84 1,077,424 +3.70(+2.34%)
May 19, 2022 159.78 161.53 154.50 158.13 1,419,440 -2.20(-1.37%)
May 18, 2022 174.01 175.20 157.98 160.33 1,916,211 -15.87(-9.01%)
May 17, 2022 174.34 176.22 172.33 176.20 533,568 +5.41(+3.16%)
May 16, 2022 173.33 173.33 169.49 170.79 465,850 -2.91(-1.68%)
May 13, 2022 170.66 177.36 170.47 173.71 920,889 +3.75(+2.21%)
May 12, 2022 166.35 170.16 165.09 169.96 1,132,811 +3.38(+2.03%)
May 11, 2022 169.07 170.92 166.05 166.58 800,573 -2.49(-1.48%)
May 10, 2022 171.13 172.51 164.88 169.07 818,218 -0.35(-0.21%)
May 09, 2022 170.63 173.55 169.03 169.43 646,286 -3.23(-1.87%)
May 06, 2022 172.26 174.10 167.48 172.66 674,044 +0.12(+0.07%)
May 05, 2022 173.01 175.06 171.23 172.54 931,370 -2.71(-1.55%)
May 04, 2022 169.50 175.46 169.50 175.25 831,699 +5.63(+3.32%)
May 03, 2022 167.44 170.02 166.07 169.62 660,746 +2.52(+1.51%)
May 02, 2022 168.76 169.46 163.73 167.10 1,102,069 -0.71(-0.42%)
Apr 29, 2022 171.07 173.62 167.53 167.81 808,239 -3.67(-2.14%)
Apr 28, 2022 169.92 171.77 168.24 171.48 951,731 +2.74(+1.62%)
Apr 27, 2022 168.48 171.20 167.46 168.74 674,179 -0.21(-0.12%)
Apr 26, 2022 171.87 173.46 168.03 168.95 1,265,209 -2.00(-1.17%)
Apr 25, 2022 166.07 171.69 164.78 170.95 990,357 +4.62(+2.78%)
Apr 22, 2022 168.00 168.04 165.26 166.34 751,509 -1.95(-1.16%)
Apr 21, 2022 170.72 171.57 166.99 168.29 923,534 -1.20(-0.71%)
Apr 20, 2022 171.82 173.43 169.35 169.49 1,103,288 -1.30(-0.76%)
Apr 19, 2022 169.05 171.58 165.05 170.78 2,113,206 +2.39(+1.42%)
Apr 18, 2022 168.71 171.70 165.57 168.40 1,795,318 -0.55(-0.33%)
Apr 14, 2022 168.77 170.79 167.63 168.95 1,112,406 +0.03(+0.02%)
Apr 13, 2022 169.28 169.79 165.93 168.92 1,131,541 +3.68(+2.23%)
Apr 12, 2022 168.40 170.90 164.02 165.24 1,104,303 -2.43(-1.45%)
Apr 11, 2022 169.85 171.37 165.65 167.66 933,579 -2.44(-1.43%)
Apr 08, 2022 167.31 171.62 164.41 170.10 1,713,825 +0.58(+0.34%)
Apr 07, 2022 168.90 170.19 163.84 169.52 1,768,260 +1.85(+1.10%)
Apr 06, 2022 167.34 169.06 162.47 167.67 2,123,462 -2.33(-1.37%)
Apr 05, 2022 173.91 174.59 168.36 170.00 1,946,649 -3.98(-2.29%)
Apr 04, 2022 178.57 178.80 172.67 173.98 1,943,068 -4.30(-2.41%)
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.