• 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 )

    162.57 +0.41 (+0.25%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 28, 2017 85.39 85.64 83.73 84.28 1,017,971 -1.31(-1.53%)
    Apr 27, 2017 85.45 86.07 85.38 85.58 1,146,583 +0.27(+0.32%)
    Apr 26, 2017 86.76 86.76 85.14 85.31 1,387,293 -1.29(-1.49%)
    Apr 25, 2017 86.65 87.86 85.92 86.60 992,779 -0.22(-0.25%)
    Apr 24, 2017 86.80 87.36 86.09 86.81 1,025,866 +1.33(+1.55%)
    Apr 21, 2017 84.74 85.55 84.22 85.49 1,072,758 +1.11(+1.31%)
    Apr 20, 2017 84.15 84.78 83.76 84.38 1,320,041 +0.80(+0.96%)
    Apr 19, 2017 84.06 84.45 83.51 83.58 1,094,569 -0.02(-0.02%)
    Apr 18, 2017 83.44 83.94 82.95 83.60 1,153,775 -0.16(-0.19%)
    Apr 17, 2017 82.97 85.33 82.72 83.76 1,980,816 -0.03(-0.03%)
    Apr 13, 2017 84.81 85.42 83.60 83.79 1,548,566 -0.96(-1.13%)
    Apr 12, 2017 86.15 86.37 84.68 84.75 1,392,063 -1.36(-1.58%)
    Apr 11, 2017 85.94 86.14 84.79 86.11 1,287,244 -1.51(-1.73%)
    Apr 10, 2017 86.09 88.43 86.09 87.62 1,107,420 +2.01(+2.35%)
    Apr 07, 2017 86.58 86.58 85.55 85.61 1,158,131 -1.10(-1.27%)
    Apr 06, 2017 86.80 87.47 86.07 86.71 1,608,406 -0.10(-0.12%)
    Apr 05, 2017 86.75 87.68 86.51 86.81 1,738,586 +0.38(+0.43%)
    Apr 04, 2017 84.87 86.48 84.79 86.44 1,199,336 +1.49(+1.75%)
    Apr 03, 2017 86.51 86.97 84.93 84.95 1,123,347 -1.28(-1.48%)
    Mar 31, 2017 85.93 86.63 85.53 86.23 746,420 -0.15(-0.17%)
    Mar 30, 2017 85.42 86.48 85.42 86.38 698,190 +0.70(+0.81%)
    Mar 29, 2017 86.33 86.72 84.98 85.69 1,503,289 -1.11(-1.28%)
    Mar 28, 2017 85.16 87.37 85.16 86.80 1,163,657 +1.68(+1.98%)
    Mar 27, 2017 83.69 85.22 83.42 85.11 1,448,513 +0.26(+0.31%)
    Mar 24, 2017 85.69 86.24 84.52 84.85 977,075 -0.51(-0.59%)
    Mar 23, 2017 86.11 86.33 85.26 85.36 814,804 -0.84(-0.97%)
    Mar 22, 2017 86.40 86.77 85.71 86.19 1,015,781 +0.08(+0.10%)
    Mar 21, 2017 87.58 87.59 85.82 86.11 1,237,851 -1.22(-1.40%)
    Mar 20, 2017 88.35 88.35 87.07 87.33 847,540 -0.98(-1.11%)
    Mar 17, 2017 89.23 89.23 87.81 88.31 1,491,405 -0.48(-0.54%)
    Mar 16, 2017 89.38 89.68 88.62 88.79 697,501 -0.59(-0.66%)
    Mar 15, 2017 89.08 89.75 88.72 89.38 915,081 +0.61(+0.69%)
    Mar 14, 2017 89.35 89.35 87.75 88.77 1,419,329 -0.76(-0.85%)
    Mar 13, 2017 90.81 91.16 89.35 89.53 1,403,478 -1.32(-1.45%)
    Mar 10, 2017 90.98 91.26 90.27 90.85 977,819 +0.44(+0.49%)
    Mar 09, 2017 91.03 91.53 89.96 90.40 1,233,600 -0.55(-0.61%)
    Mar 08, 2017 90.71 91.42 90.24 90.96 1,096,386 +0.16(+0.18%)
    Mar 07, 2017 92.29 92.66 90.71 90.80 993,760 -1.83(-1.98%)
    Mar 06, 2017 91.79 92.81 91.55 92.63 602,761 +0.66(+0.72%)
    Mar 03, 2017 92.05 92.29 91.39 91.97 750,788 +0.00(+0.00%)
    Mar 02, 2017 93.87 93.96 91.76 91.97 820,606 -2.15(-2.29%)
    Mar 01, 2017 92.89 94.31 92.89 94.13 831,297 +1.85(+2.01%)
    Feb 28, 2017 94.24 94.24 92.23 92.28 787,288 -1.83(-1.95%)
    Feb 27, 2017 93.46 94.16 93.06 94.11 784,751 +0.28(+0.30%)
    Feb 24, 2017 91.26 94.16 90.85 93.83 1,248,583 +2.36(+2.58%)
    Feb 23, 2017 92.57 92.89 91.21 91.47 1,335,001 -0.97(-1.05%)
    Feb 22, 2017 94.74 95.14 92.19 92.43 1,957,971 -2.33(-2.46%)
    Feb 21, 2017 94.94 95.15 94.43 94.77 528,237 -0.21(-0.22%)
    Feb 17, 2017 94.97 94.97 94.97 0 +0.31(+0.33%)
    Feb 16, 2017 94.68 94.91 93.77 94.66 440,786 +0.04(+0.04%)
    Feb 15, 2017 93.48 94.74 93.48 94.62 802,321 +1.10(+1.18%)
    Feb 14, 2017 94.35 94.69 93.45 93.53 592,887 -0.81(-0.86%)
    Feb 13, 2017 94.56 95.15 93.77 94.33 704,277 -0.01(-0.01%)
    Feb 10, 2017 92.64 94.50 92.64 94.34 596,847 +1.46(+1.57%)
    Feb 09, 2017 92.43 93.62 92.37 92.89 442,651 +0.59(+0.64%)
    Feb 08, 2017 92.06 92.55 90.71 92.29 794,553 -0.08(-0.09%)
    Feb 07, 2017 93.59 93.89 92.12 92.38 937,515 -0.95(-1.01%)
    Feb 06, 2017 93.28 94.24 92.88 93.33 3,552,240 -0.13(-0.14%)
    Feb 03, 2017 91.32 93.54 91.03 93.46 1,078,184 +2.27(+2.49%)
    Feb 02, 2017 91.67 92.91 90.64 91.19 1,005,399 -1.01(-1.10%)
    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.