• 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 (%)
    May 31, 2022 173.93 174.12 169.94 172.58 1,515,077 -2.28(-1.30%)
    May 27, 2022 173.66 175.52 171.98 174.86 449,448 +1.68(+0.97%)
    May 26, 2022 168.64 173.91 168.15 173.18 820,624 +5.98(+3.58%)
    May 25, 2022 161.80 168.60 161.50 167.20 816,297 +5.26(+3.25%)
    May 24, 2022 164.36 164.75 159.46 161.94 1,102,355 -3.98(-2.40%)
    May 23, 2022 165.35 167.36 164.43 165.92 498,458 +1.54(+0.94%)
    May 20, 2022 162.35 164.47 158.03 164.38 1,060,743 +3.76(+2.34%)
    May 19, 2022 162.29 164.07 156.93 160.62 1,397,464 -2.23(-1.37%)
    May 18, 2022 176.75 177.96 160.46 162.85 1,886,544 -16.12(-9.01%)
    May 17, 2022 177.08 178.99 175.04 178.97 525,308 +5.49(+3.16%)
    May 16, 2022 176.06 176.06 172.16 173.48 458,638 -2.96(-1.68%)
    May 13, 2022 173.34 180.15 173.15 176.44 906,632 +3.81(+2.21%)
    May 12, 2022 168.97 172.84 167.68 172.63 1,115,273 +3.03(+1.79%)
    May 11, 2022 172.14 174.01 169.06 169.60 786,320 -2.54(-1.48%)
    May 10, 2022 174.23 175.64 167.87 172.14 803,651 -0.36(-0.21%)
    May 09, 2022 173.72 176.70 172.09 172.50 634,780 -3.29(-1.87%)
    May 06, 2022 175.38 177.26 170.52 175.79 662,044 +0.12(+0.07%)
    May 05, 2022 176.15 178.23 174.33 175.67 914,788 -2.76(-1.55%)
    May 04, 2022 172.57 178.64 172.57 178.43 816,892 +5.73(+3.32%)
    May 03, 2022 170.48 173.10 169.08 172.70 648,982 +2.57(+1.51%)
    May 02, 2022 171.82 172.53 166.70 170.13 1,082,448 -0.72(-0.42%)
    Apr 29, 2022 174.17 176.77 170.57 170.85 793,849 -3.74(-2.14%)
    Apr 28, 2022 173.00 174.88 171.29 174.59 934,787 +2.79(+1.62%)
    Apr 27, 2022 171.53 174.30 170.50 171.80 662,176 -0.21(-0.12%)
    Apr 26, 2022 174.98 176.60 171.08 172.01 1,242,683 -2.04(-1.17%)
    Apr 25, 2022 169.08 174.81 167.77 174.05 972,725 +4.70(+2.78%)
    Apr 22, 2022 171.05 171.09 168.26 169.35 738,129 -1.99(-1.16%)
    Apr 21, 2022 173.82 174.68 170.02 171.34 907,092 -1.22(-0.71%)
    Apr 20, 2022 174.94 176.57 172.42 172.56 1,083,645 -1.32(-0.76%)
    Apr 19, 2022 172.11 174.69 168.04 173.88 2,075,582 +2.43(+1.42%)
    Apr 18, 2022 171.77 174.81 168.57 171.45 1,763,354 -0.56(-0.33%)
    Apr 14, 2022 171.83 173.89 170.67 172.01 1,092,601 +0.03(+0.02%)
    Apr 13, 2022 172.35 172.87 168.94 171.98 1,111,395 +3.75(+2.23%)
    Apr 12, 2022 171.45 174.00 166.99 168.23 1,084,642 -2.47(-1.45%)
    Apr 11, 2022 172.93 174.48 168.65 170.70 916,958 -2.48(-1.43%)
    Apr 08, 2022 170.34 174.73 167.39 173.18 1,683,312 +0.59(+0.34%)
    Apr 07, 2022 171.96 173.28 166.81 172.59 1,736,778 +1.88(+1.10%)
    Apr 06, 2022 170.37 172.13 165.41 170.71 2,085,656 -2.37(-1.37%)
    Apr 05, 2022 177.06 177.75 171.41 173.08 1,911,991 -4.05(-2.29%)
    Apr 04, 2022 181.81 182.04 175.80 177.13 1,908,473 -4.38(-2.41%)
    Apr 01, 2022 201.16 202.10 180.54 181.51 2,746,666 -19.28(-9.60%)
    Mar 31, 2022 208.49 208.49 199.28 200.79 1,099,247 -5.47(-2.65%)
    Mar 30, 2022 209.01 209.53 205.72 206.26 912,000 -2.96(-1.41%)
    Mar 29, 2022 211.10 211.92 206.16 209.22 624,451 -0.32(-0.15%)
    Mar 28, 2022 209.41 210.60 207.05 209.54 608,709 +0.35(+0.17%)
    Mar 25, 2022 209.44 209.93 204.58 209.19 773,183 +0.75(+0.36%)
    Mar 24, 2022 211.76 213.29 207.80 208.44 750,932 -1.74(-0.83%)
    Mar 23, 2022 213.32 213.49 210.10 210.18 661,804 -3.67(-1.72%)
    Mar 22, 2022 214.03 215.71 211.02 213.85 542,092 -0.11(-0.05%)
    Mar 21, 2022 214.58 216.41 212.93 213.96 581,037 -1.11(-0.52%)
    Mar 18, 2022 216.45 216.75 211.41 215.07 1,368,917 -1.21(-0.56%)
    Mar 17, 2022 216.33 217.95 213.00 216.28 891,473 -1.78(-0.82%)
    Mar 16, 2022 200.44 218.18 200.44 218.06 1,914,746 +19.08(+9.59%)
    Mar 15, 2022 197.31 200.09 197.06 198.98 646,993 +3.63(+1.86%)
    Mar 14, 2022 199.00 200.97 193.37 195.35 773,060 -3.00(-1.51%)
    Mar 11, 2022 203.48 207.46 197.98 198.35 730,501 -3.53(-1.75%)
    Mar 10, 2022 196.22 202.98 195.43 201.88 494,883 +2.51(+1.26%)
    Mar 09, 2022 201.59 201.60 196.39 199.37 828,135 +5.49(+2.83%)
    Mar 08, 2022 198.66 199.45 191.07 193.88 1,034,950 -6.07(-3.04%)
    Mar 07, 2022 203.95 207.48 198.95 199.95 793,472 -3.90(-1.91%)
    Mar 04, 2022 200.00 204.25 199.53 203.85 786,038 +2.61(+1.30%)
    Mar 03, 2022 203.63 206.72 200.62 201.24 726,957 -1.48(-0.73%)
    Mar 02, 2022 202.50 206.71 201.40 202.72 780,666 +2.36(+1.18%)
    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.