• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    J B Hunt Transport (NQ: JBHT )

    180.62 -1.26 (-0.69%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 30, 2002 6.500 6.603 6.457 6.548 224,500 +0.06(+0.89%)
    Apr 29, 2002 6.600 6.688 6.412 6.490 144,700 -0.04(-0.57%)
    Apr 26, 2002 6.595 6.805 6.523 6.527 252,700 -0.10(-1.51%)
    Apr 25, 2002 6.350 6.655 6.312 6.628 268,900 +0.26(+4.04%)
    Apr 24, 2002 6.213 6.550 6.200 6.370 500,400 +0.16(+2.49%)
    Apr 23, 2002 6.425 6.428 6.150 6.215 491,400 -0.22(-3.46%)
    Apr 22, 2002 6.625 6.628 6.350 6.438 455,600 -0.15(-2.24%)
    Apr 19, 2002 6.560 6.662 6.442 6.585 182,900 +0.05(+0.81%)
    Apr 18, 2002 6.705 6.750 6.463 6.532 306,100 -0.18(-2.65%)
    Apr 17, 2002 6.810 6.950 6.710 6.710 571,000 -0.12(-1.76%)
    Apr 16, 2002 6.630 6.857 6.625 6.830 635,000 +0.25(+3.72%)
    Apr 15, 2002 6.805 6.973 6.343 6.585 723,200 -0.28(-4.08%)
    Apr 12, 2002 6.527 6.865 6.503 6.865 427,100 +0.35(+5.41%)
    Apr 11, 2002 6.505 6.565 6.367 6.513 223,300 -0.06(-0.95%)
    Apr 10, 2002 6.440 6.625 6.375 6.575 211,100 +0.10(+1.54%)
    Apr 09, 2002 6.384 6.540 6.375 6.475 189,500 +0.11(+1.65%)
    Apr 08, 2002 6.410 6.555 6.152 6.370 566,900 -0.12(-1.92%)
    Apr 05, 2002 6.282 6.678 6.280 6.495 610,500 +0.22(+3.51%)
    Apr 04, 2002 6.525 6.550 6.235 6.275 958,600 -0.29(-4.38%)
    Apr 03, 2002 6.675 6.710 6.513 6.562 661,600 -0.14(-2.05%)
    Apr 02, 2002 7.055 7.058 6.688 6.700 726,400 -0.31(-4.42%)
    Apr 01, 2002 7.101 7.105 6.817 7.010 189,400 -0.10(-1.37%)
    Mar 29, 2002 7.025 7.155 6.952 7.107 216,800 +0.00(+0.00%)
    Mar 28, 2002 7.025 7.155 6.952 7.107 216,600 +0.10(+1.43%)
    Mar 27, 2002 6.985 7.065 6.862 7.008 502,000 +0.06(+0.83%)
    Mar 26, 2002 7.027 7.093 6.890 6.950 264,400 -0.04(-0.50%)
    Mar 25, 2002 6.945 7.088 6.912 6.985 411,800 +0.06(+0.90%)
    Mar 22, 2002 6.728 6.975 6.728 6.923 593,900 +0.17(+2.56%)
    Mar 21, 2002 6.875 6.900 6.450 6.750 821,500 -0.11(-1.64%)
    Mar 20, 2002 6.825 6.900 6.662 6.862 399,300 -0.01(-0.18%)
    Mar 19, 2002 7.100 7.112 6.662 6.875 655,500 -0.21(-3.00%)
    Mar 18, 2002 7.038 7.125 7.020 7.088 254,400 +0.03(+0.39%)
    Mar 15, 2002 7.067 7.100 6.918 7.060 362,300 +0.03(+0.46%)
    Mar 14, 2002 6.848 7.027 6.808 7.027 168,100 +0.21(+3.12%)
    Mar 13, 2002 6.925 6.925 6.765 6.815 119,300 -0.05(-0.80%)
    Mar 12, 2002 6.817 6.990 6.768 6.870 113,100 -0.01(-0.18%)
    Mar 11, 2002 6.905 7.005 6.820 6.883 126,400 -0.03(-0.43%)
    Mar 08, 2002 6.925 7.147 6.875 6.912 399,400 +0.04(+0.55%)
    Mar 07, 2002 6.700 6.963 6.688 6.875 413,200 +0.20(+2.96%)
    Mar 06, 2002 6.668 6.840 6.575 6.678 223,000 +0.06(+0.91%)
    Mar 05, 2002 6.700 6.885 6.550 6.617 444,500 -0.15(-2.18%)
    Mar 04, 2002 6.100 6.768 6.098 6.765 612,600 +0.71(+11.82%)
    Mar 01, 2002 5.925 6.103 5.865 6.050 217,200 +0.18(+3.11%)
    Feb 28, 2002 6.298 6.310 5.850 5.867 354,000 -0.43(-6.79%)
    Feb 27, 2002 6.298 6.355 6.183 6.295 352,300 +0.00(+0.04%)
    Feb 26, 2002 6.197 6.335 6.150 6.293 323,200 +0.10(+1.53%)
    Feb 25, 2002 6.060 6.235 6.050 6.197 403,300 +0.14(+2.35%)
    Feb 22, 2002 5.800 6.055 5.800 6.055 447,400 +0.32(+5.53%)
    Feb 21, 2002 5.668 6.117 5.668 5.737 438,300 +0.07(+1.28%)
    Feb 20, 2002 5.650 5.737 5.590 5.665 435,900 +0.01(+0.22%)
    Feb 19, 2002 5.787 5.803 5.643 5.652 190,700 -0.17(-2.84%)
    Feb 18, 2002 5.800 5.923 5.685 5.817 189,800 +0.00(+0.00%)
    Feb 15, 2002 5.800 5.923 5.685 5.817 189,500 +0.02(+0.30%)
    Feb 14, 2002 6.048 6.050 5.740 5.800 294,800 -0.20(-3.33%)
    Feb 13, 2002 6.050 6.065 5.890 6.000 259,600 +0.01(+0.17%)
    Feb 12, 2002 6.050 6.050 5.817 5.990 169,600 -0.04(-0.58%)
    Feb 11, 2002 5.673 6.128 5.590 6.025 673,900 +0.36(+6.40%)
    Feb 08, 2002 5.665 5.728 5.518 5.662 602,900 +0.07(+1.34%)
    Feb 07, 2002 5.750 5.770 5.575 5.588 343,600 -0.12(-2.19%)
    Feb 06, 2002 6.232 6.232 5.555 5.713 1,267,200 -0.51(-8.23%)
    Feb 05, 2002 6.237 6.285 6.110 6.225 1,879,100 -0.20(-3.15%)
    Feb 04, 2002 6.625 6.680 6.313 6.428 459,100 -0.25(-3.82%)
    Feb 01, 2002 6.862 6.920 6.497 6.683 665,000 -0.26(-3.81%)
    Jan 31, 2002 6.915 7.013 6.827 6.947 769,200 -0.02(-0.25%)
    Jan 30, 2002 7.213 7.263 6.950 6.965 987,100 -0.20(-2.79%)
    Jan 29, 2002 7.202 7.348 7.075 7.165 293,000 -0.08(-1.14%)
    Jan 28, 2002 7.022 7.282 7.015 7.247 377,100 +0.22(+3.17%)
    Jan 25, 2002 6.838 7.025 6.782 7.025 153,200 +0.16(+2.33%)
    Jan 24, 2002 7.000 7.287 6.843 6.865 955,900 -0.16(-2.24%)
    Jan 23, 2002 6.025 7.053 6.025 7.022 1,980,500 +1.00(+16.60%)
    Jan 22, 2002 6.025 6.140 5.947 6.022 150,600 +0.01(+0.20%)
    Jan 21, 2002 6.188 6.188 5.995 6.010 249,500 +0.00(+0.00%)
    Jan 18, 2002 6.188 6.188 5.995 6.010 247,800 -0.19(-3.06%)
    Jan 17, 2002 6.110 6.230 6.050 6.200 234,400 +0.14(+2.27%)
    Jan 16, 2002 6.285 6.285 6.000 6.062 221,600 -0.22(-3.50%)
    Jan 15, 2002 6.338 6.362 6.143 6.282 422,700 -0.04(-0.55%)
    Jan 14, 2002 6.415 6.415 6.112 6.317 285,700 -0.08(-1.29%)
    Jan 11, 2002 6.290 6.423 6.183 6.400 274,300 +0.08(+1.19%)
    Jan 10, 2002 6.497 6.562 6.237 6.325 314,300 +0.53(+9.05%)
    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.