J B Hunt Transport (NQ: JBHT )

168.59 +0.46 (+0.27%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 167.00 172.67 160.07 168.13 3,792,191 -14.86(-8.12%)
Apr 16, 2024 185.25 186.14 182.81 182.99 1,522,396 -2.11(-1.14%)
Apr 15, 2024 186.86 187.69 184.23 185.10 788,818 -0.37(-0.20%)
Apr 12, 2024 186.88 187.29 184.07 185.47 745,492 -3.66(-1.94%)
Apr 11, 2024 188.13 190.32 187.94 189.13 468,062 +0.94(+0.50%)
Apr 10, 2024 190.44 191.51 187.40 188.19 918,181 -6.26(-3.22%)
Apr 09, 2024 195.07 195.56 192.49 194.45 624,896 -0.43(-0.22%)
Apr 08, 2024 196.21 197.92 194.70 194.88 540,168 -0.45(-0.23%)
Apr 05, 2024 194.52 196.25 194.04 195.33 392,497 +0.81(+0.42%)
Apr 04, 2024 197.52 199.12 193.78 194.52 1,097,387 -2.66(-1.35%)
Apr 03, 2024 194.76 197.85 193.80 197.18 664,376 +2.22(+1.14%)
Apr 02, 2024 195.69 196.01 193.49 194.96 532,677 -1.52(-0.77%)
Apr 01, 2024 196.95 198.94 194.72 196.48 714,643 -2.77(-1.39%)
Mar 28, 2024 196.52 199.88 199.53 199.25 632,820 +4.05(+2.07%)
Mar 27, 2024 194.77 196.75 194.27 195.20 532,994 +1.49(+0.77%)
Mar 26, 2024 193.09 194.76 192.09 193.71 566,908 +1.71(+0.89%)
Mar 25, 2024 194.11 194.61 191.11 192.00 740,863 -2.79(-1.43%)
Mar 22, 2024 198.35 198.35 194.07 194.79 524,056 -3.06(-1.55%)
Mar 21, 2024 195.74 199.65 195.17 197.85 819,408 +2.79(+1.43%)
Mar 20, 2024 190.16 195.58 189.81 195.06 873,048 +4.23(+2.22%)
Mar 19, 2024 191.75 194.41 190.69 190.83 824,590 -0.37(-0.19%)
Mar 18, 2024 193.86 194.68 190.95 191.20 726,554 -2.72(-1.40%)
Mar 15, 2024 196.46 198.62 193.23 193.92 918,338 -4.30(-2.17%)
Mar 14, 2024 200.50 200.53 194.24 198.22 865,693 -3.25(-1.61%)
Mar 13, 2024 201.56 202.78 200.55 201.47 380,370 +0.20(+0.10%)
Mar 12, 2024 200.77 202.52 200.32 201.27 316,819 +0.71(+0.35%)
Mar 11, 2024 201.34 203.02 200.25 200.56 378,373 -0.04(-0.02%)
Mar 08, 2024 202.17 204.43 200.54 200.60 414,145 -1.69(-0.84%)
Mar 07, 2024 202.69 202.94 200.43 202.29 390,961 +2.47(+1.24%)
Mar 06, 2024 200.56 202.47 198.85 199.82 456,434 -0.27(-0.13%)
Mar 05, 2024 199.98 202.72 196.86 200.09 834,569 -1.27(-0.63%)
Mar 04, 2024 203.62 204.44 201.02 201.36 598,229 -1.97(-0.97%)
Mar 01, 2024 205.97 208.69 200.55 203.33 705,216 -2.98(-1.44%)
Feb 29, 2024 206.59 208.31 203.74 206.31 1,083,412 +1.11(+0.54%)
Feb 28, 2024 206.52 206.85 204.00 205.20 683,621 -2.33(-1.12%)
Feb 27, 2024 207.81 209.43 205.82 207.53 578,931 -0.46(-0.22%)
Feb 26, 2024 213.07 213.21 207.46 207.99 665,412 -5.08(-2.38%)
Feb 23, 2024 213.07 214.39 211.53 213.07 787,047 +2.04(+0.97%)
Feb 22, 2024 205.73 211.69 205.36 211.03 993,740 +7.85(+3.86%)
Feb 21, 2024 200.32 204.75 199.51 203.18 927,540 +3.45(+1.73%)
Feb 20, 2024 206.54 208.05 196.19 199.73 1,740,278 -11.97(-5.65%)
Feb 16, 2024 218.11 218.65 211.52 211.70 1,139,961 -7.08(-3.24%)
Feb 15, 2024 218.81 219.50 216.10 218.78 582,014 +1.22(+0.56%)
Feb 14, 2024 216.35 219.08 214.05 217.56 793,233 +1.49(+0.69%)
Feb 13, 2024 212.95 216.21 211.05 216.07 646,348 -0.51(-0.24%)
Feb 12, 2024 215.58 217.02 214.91 216.58 486,716 +1.00(+0.46%)
Feb 09, 2024 214.48 215.90 211.94 215.58 502,633 +2.20(+1.03%)
Feb 08, 2024 212.53 214.33 211.32 213.38 744,822 -0.37(-0.17%)
Feb 07, 2024 212.54 214.34 210.74 213.75 1,046,778 +2.77(+1.31%)
Feb 06, 2024 206.35 211.90 205.86 210.98 705,212 +4.66(+2.26%)
Feb 05, 2024 206.25 207.93 205.09 206.31 846,721 -1.76(-0.84%)
Feb 02, 2024 200.24 209.14 199.72 208.07 1,314,908 +6.71(+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.