J B Hunt Transport (NQ: JBHT )

160.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.