• 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, 2018 111.89 112.91 110.61 110.85 951,326 -1.03(-0.92%)
    Apr 27, 2018 110.52 112.04 109.89 111.88 516,380 +1.20(+1.08%)
    Apr 26, 2018 111.17 111.79 108.31 110.68 1,221,601 -0.50(-0.45%)
    Apr 25, 2018 111.42 113.14 110.75 111.18 1,101,887 -0.59(-0.53%)
    Apr 24, 2018 114.34 114.91 111.21 111.77 1,418,237 -1.80(-1.59%)
    Apr 23, 2018 112.78 114.03 112.48 113.58 811,948 +0.69(+0.61%)
    Apr 20, 2018 114.32 115.22 112.60 112.89 954,774 -1.59(-1.39%)
    Apr 19, 2018 114.54 115.34 113.29 114.47 787,969 -0.07(-0.06%)
    Apr 18, 2018 113.06 114.94 113.04 114.54 1,102,803 +2.05(+1.82%)
    Apr 17, 2018 114.35 114.42 109.97 112.49 1,557,678 -0.55(-0.48%)
    Apr 16, 2018 113.01 114.86 108.56 113.04 2,450,068 +6.59(+6.19%)
    Apr 13, 2018 107.97 108.44 105.97 106.45 1,542,588 -1.33(-1.23%)
    Apr 12, 2018 105.73 108.24 105.71 107.78 1,236,790 +1.03(+0.96%)
    Apr 11, 2018 104.67 107.18 104.47 106.75 1,466,738 +1.57(+1.49%)
    Apr 10, 2018 103.08 105.64 102.58 105.19 1,200,075 +2.10(+2.03%)
    Apr 09, 2018 104.56 105.55 102.98 103.09 989,318 -0.68(-0.66%)
    Apr 06, 2018 106.35 106.90 102.38 103.77 1,497,926 -3.65(-3.40%)
    Apr 05, 2018 109.56 109.86 106.22 107.42 1,514,351 -1.49(-1.37%)
    Apr 04, 2018 109.02 109.39 106.78 108.91 2,035,666 -1.69(-1.53%)
    Apr 03, 2018 110.44 112.78 109.97 110.60 1,451,402 +1.71(+1.57%)
    Apr 02, 2018 111.64 112.84 108.12 108.89 1,168,177 -1.69(-1.53%)
    Mar 29, 2018 110.58 110.58 110.58 0 +2.11(+1.94%)
    Mar 28, 2018 108.56 110.14 106.24 108.48 1,123,015 -0.04(-0.04%)
    Mar 27, 2018 113.81 115.45 108.26 108.52 1,168,873 -4.93(-4.34%)
    Mar 26, 2018 113.06 113.74 111.25 113.44 959,543 +2.06(+1.85%)
    Mar 23, 2018 111.99 112.81 110.28 111.39 1,280,398 -0.77(-0.69%)
    Mar 22, 2018 113.27 113.88 111.83 112.16 942,307 -1.67(-1.47%)
    Mar 21, 2018 114.15 115.35 113.78 113.83 584,731 -0.17(-0.15%)
    Mar 20, 2018 114.26 115.42 113.75 114.00 571,445 +0.55(+0.48%)
    Mar 19, 2018 113.42 114.13 112.18 113.45 691,709 -0.10(-0.09%)
    Mar 16, 2018 113.16 114.14 112.55 113.56 1,066,758 +0.50(+0.44%)
    Mar 15, 2018 113.09 114.03 111.97 113.06 488,689 -0.04(-0.03%)
    Mar 14, 2018 115.72 115.72 112.92 113.09 547,115 -2.06(-1.79%)
    Mar 13, 2018 114.40 115.85 114.34 115.15 863,271 +1.10(+0.97%)
    Mar 12, 2018 115.19 115.68 113.44 114.05 459,357 -0.92(-0.80%)
    Mar 09, 2018 112.90 115.07 112.40 114.97 955,643 +2.93(+2.61%)
    Mar 08, 2018 112.39 112.39 110.58 112.05 777,496 -0.19(-0.17%)
    Mar 07, 2018 111.25 112.84 110.59 112.24 685,684 +0.31(+0.28%)
    Mar 06, 2018 111.30 112.38 110.48 111.92 798,335 +1.09(+0.99%)
    Mar 05, 2018 112.64 112.87 110.38 110.83 1,362,917 -2.76(-2.43%)
    Mar 02, 2018 111.59 114.09 108.56 113.59 1,229,697 +1.69(+1.51%)
    Mar 01, 2018 111.89 113.44 111.13 111.90 1,098,899 -0.03(-0.03%)
    Feb 28, 2018 114.12 114.40 111.88 111.92 720,790 -1.94(-1.70%)
    Feb 27, 2018 116.27 117.20 113.83 113.86 564,351 -2.42(-2.08%)
    Feb 26, 2018 114.96 116.51 113.74 116.28 604,718 +1.95(+1.71%)
    Feb 23, 2018 113.78 114.38 112.32 114.32 579,355 +1.32(+1.17%)
    Feb 22, 2018 112.82 114.96 112.25 113.00 866,155 +0.67(+0.60%)
    Feb 21, 2018 111.86 114.22 111.50 112.33 747,116 +0.76(+0.68%)
    Feb 20, 2018 113.13 113.52 110.86 111.58 1,030,714 -2.25(-1.97%)
    Feb 16, 2018 113.82 113.82 113.82 0 -0.14(-0.12%)
    Feb 15, 2018 114.08 114.42 111.42 113.96 974,006 +0.69(+0.61%)
    Feb 14, 2018 111.03 113.59 110.35 113.28 989,652 +1.58(+1.41%)
    Feb 13, 2018 108.71 112.61 108.20 111.70 997,671 +2.31(+2.11%)
    Feb 12, 2018 109.05 110.63 107.90 109.39 877,413 +0.73(+0.67%)
    Feb 09, 2018 108.89 110.08 106.46 108.66 1,898,409 +0.28(+0.26%)
    Feb 08, 2018 110.92 111.50 107.89 108.38 1,761,325 -2.74(-2.46%)
    Feb 07, 2018 109.14 110.44 109.12 111.11 1,439,090 +1.90(+1.74%)
    Feb 06, 2018 106.53 109.61 104.96 109.21 1,850,881 -0.38(-0.34%)
    Feb 05, 2018 110.82 111.27 107.86 109.59 1,716,326 -1.73(-1.56%)
    Feb 02, 2018 112.95 113.78 110.92 111.32 1,967,842 -2.47(-2.17%)
    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.