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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 161.93 163.06 159.86 161.74 1,206,973 +0.41(+0.25%)
Apr 29, 2024 160.91 162.50 160.02 161.33 1,039,836 +0.15(+0.09%)
Apr 26, 2024 161.46 162.45 159.66 161.18 1,247,601 -1.72(-1.06%)
Apr 25, 2024 163.89 164.06 162.26 162.90 724,756 -0.89(-0.54%)
Apr 24, 2024 165.54 165.59 161.49 163.79 1,145,636 -2.91(-1.74%)
Apr 23, 2024 167.26 167.93 165.72 166.69 985,224 +0.17(+0.10%)
Apr 22, 2024 167.05 167.96 164.63 166.53 1,014,259 +0.08(+0.05%)
Apr 19, 2024 165.48 169.21 164.79 166.45 1,488,336 +3.08(+1.89%)
Apr 18, 2024 168.98 168.98 162.78 163.36 1,885,471 -3.91(-2.34%)
Apr 17, 2024 166.15 171.79 159.25 167.27 3,811,647 -14.78(-8.12%)
Apr 16, 2024 184.30 185.19 181.88 182.06 1,530,206 -2.10(-1.14%)
Apr 15, 2024 185.91 186.73 183.29 184.16 792,865 -0.37(-0.20%)
Apr 12, 2024 185.93 186.33 183.13 184.52 749,316 -3.64(-1.94%)
Apr 11, 2024 187.17 189.35 186.98 188.16 470,463 +0.94(+0.50%)
Apr 10, 2024 189.47 190.53 186.44 187.23 922,891 -6.23(-3.22%)
Apr 09, 2024 194.07 194.56 191.51 193.46 628,102 -0.43(-0.22%)
Apr 08, 2024 195.21 196.91 193.71 193.88 542,939 -0.45(-0.23%)
Apr 05, 2024 193.53 195.25 193.05 194.33 394,510 +0.81(+0.42%)
Apr 04, 2024 196.51 198.10 192.79 193.53 1,103,017 -2.65(-1.35%)
Apr 03, 2024 193.77 196.84 192.81 196.17 667,784 +2.21(+1.14%)
Apr 02, 2024 194.69 195.01 192.50 193.97 535,409 -1.51(-0.77%)
Apr 01, 2024 195.94 197.93 193.73 195.48 718,309 -2.76(-1.39%)
Mar 28, 2024 195.52 198.86 198.51 198.23 636,066 +4.03(+2.07%)
Mar 27, 2024 193.78 195.75 193.28 194.20 535,728 +1.48(+0.77%)
Mar 26, 2024 192.10 193.77 191.11 192.72 569,816 +1.70(+0.89%)
Mar 25, 2024 193.12 193.62 190.13 191.02 744,664 -2.78(-1.43%)
Mar 22, 2024 197.34 197.34 193.08 193.80 526,744 -3.04(-1.55%)
Mar 21, 2024 194.74 198.63 194.17 196.84 823,612 +2.78(+1.43%)
Mar 20, 2024 189.19 194.58 188.85 194.06 877,527 +4.21(+2.22%)
Mar 19, 2024 190.77 193.42 189.72 189.86 828,820 -0.37(-0.19%)
Mar 18, 2024 192.87 193.68 189.97 190.22 730,281 -2.71(-1.40%)
Mar 15, 2024 195.46 197.61 192.24 192.93 923,049 -4.28(-2.17%)
Mar 14, 2024 199.48 199.51 193.25 197.21 870,134 -3.23(-1.61%)
Mar 13, 2024 200.53 201.75 199.53 200.44 382,321 +0.20(+0.10%)
Mar 12, 2024 199.75 201.49 199.30 200.24 318,444 +0.71(+0.35%)
Mar 11, 2024 200.31 201.98 199.23 199.54 380,314 -0.04(-0.02%)
Mar 08, 2024 201.14 203.39 199.52 199.58 416,269 -1.68(-0.84%)
Mar 07, 2024 201.66 201.90 199.41 201.26 392,966 +2.46(+1.24%)
Mar 06, 2024 199.54 201.43 197.84 198.80 458,775 -0.27(-0.14%)
Mar 05, 2024 198.96 201.69 195.85 199.07 838,850 -1.26(-0.63%)
Mar 04, 2024 202.58 203.39 199.99 200.33 601,298 -1.96(-0.97%)
Mar 01, 2024 204.92 207.62 199.53 202.29 708,834 -2.97(-1.44%)
Feb 29, 2024 205.53 207.25 202.70 205.26 1,088,970 +1.10(+0.54%)
Feb 28, 2024 205.47 205.79 202.96 204.15 687,128 -2.32(-1.12%)
Feb 27, 2024 206.75 208.36 204.77 206.47 581,901 -0.46(-0.22%)
Feb 26, 2024 211.98 212.12 206.40 206.93 668,825 -5.05(-2.38%)
Feb 23, 2024 211.98 213.29 210.45 211.98 791,085 +2.03(+0.97%)
Feb 22, 2024 204.68 210.61 204.31 209.95 998,838 +7.81(+3.86%)
Feb 21, 2024 199.30 203.71 198.49 202.14 932,298 +3.43(+1.73%)
Feb 20, 2024 205.49 206.99 195.19 198.71 1,749,206 -11.91(-5.65%)
Feb 16, 2024 217.00 217.53 210.44 210.62 1,145,809 -7.04(-3.24%)
Feb 15, 2024 217.69 218.38 215.00 217.66 585,000 +1.21(+0.56%)
Feb 14, 2024 215.25 217.96 212.96 216.45 797,302 +1.48(+0.69%)
Feb 13, 2024 211.86 215.11 209.97 214.97 649,664 -0.51(-0.24%)
Feb 12, 2024 214.48 215.91 213.81 215.47 489,213 +1.00(+0.46%)
Feb 09, 2024 213.38 214.80 210.86 214.48 505,211 +2.19(+1.03%)
Feb 08, 2024 211.44 213.24 210.24 212.29 748,643 -0.37(-0.17%)
Feb 07, 2024 211.46 213.25 209.66 212.66 1,052,149 +2.76(+1.31%)
Feb 06, 2024 205.30 210.82 204.81 209.90 708,830 +4.64(+2.26%)
Feb 05, 2024 205.20 206.87 204.04 205.26 851,066 -1.75(-0.84%)
Feb 02, 2024 199.22 208.07 198.70 207.01 1,321,655 +6.67(+3.33%)
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.