Skip to main content

J B Hunt Transport (NQ: JBHT )

199.25 +4.05 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 181.59 181.59 178.82 179.86 736,224 -1.43(-0.79%)
Jun 29, 2023 178.43 181.39 177.69 181.29 590,916 +3.60(+2.02%)
Jun 28, 2023 177.91 178.34 175.97 177.70 425,894 +0.08(+0.05%)
Jun 27, 2023 175.53 180.99 174.80 177.62 701,286 +2.22(+1.26%)
Jun 26, 2023 173.73 176.73 173.73 175.40 607,076 +1.35(+0.78%)
Jun 23, 2023 173.92 174.64 172.24 174.05 2,251,552 -1.39(-0.79%)
Jun 22, 2023 175.13 177.49 173.87 175.44 728,301 +0.22(+0.12%)
Jun 21, 2023 171.22 175.51 170.89 175.22 665,987 +2.41(+1.39%)
Jun 20, 2023 174.66 175.12 172.00 172.82 415,369 -2.72(-1.55%)
Jun 16, 2023 176.84 178.10 174.61 175.54 993,662 -0.12(-0.07%)
Jun 15, 2023 172.17 176.60 170.08 175.66 527,105 +2.40(+1.38%)
Jun 14, 2023 169.77 174.70 168.06 173.27 806,956 +4.60(+2.73%)
Jun 13, 2023 168.70 170.18 167.88 168.67 694,493 +0.82(+0.49%)
Jun 12, 2023 168.94 169.37 165.81 167.84 844,506 -1.10(-0.65%)
Jun 09, 2023 170.90 171.39 168.71 168.94 621,866 -2.19(-1.28%)
Jun 08, 2023 174.22 174.80 170.52 171.13 751,084 -3.09(-1.77%)
Jun 07, 2023 170.44 174.46 169.30 174.22 639,066 +3.78(+2.21%)
Jun 06, 2023 167.72 172.62 167.48 170.44 481,634 +2.04(+1.21%)
Jun 05, 2023 171.58 171.60 166.85 168.41 769,756 -3.07(-1.79%)
Jun 02, 2023 169.26 172.73 168.50 171.48 587,398 +3.24(+1.93%)
Jun 01, 2023 166.95 168.46 165.65 168.24 360,064 +2.34(+1.41%)
May 31, 2023 169.08 169.97 164.26 165.89 1,416,561 -4.25(-2.50%)
May 30, 2023 169.36 171.20 167.43 170.15 414,254 +0.97(+0.58%)
May 26, 2023 169.90 170.63 168.12 169.17 505,578 -0.69(-0.41%)
May 25, 2023 166.92 170.38 166.53 169.87 473,796 +2.70(+1.62%)
May 24, 2023 169.15 169.15 166.06 167.17 644,312 -3.27(-1.92%)
May 23, 2023 167.62 172.07 167.38 170.44 746,337 +2.67(+1.59%)
May 22, 2023 168.59 169.39 165.05 167.76 651,556 +0.48(+0.29%)
May 19, 2023 170.18 170.18 166.07 167.28 636,640 -2.31(-1.36%)
May 18, 2023 171.02 173.33 166.92 169.59 979,318 -1.42(-0.83%)
May 17, 2023 170.87 171.56 168.10 171.01 760,239 +1.08(+0.64%)
May 16, 2023 173.50 174.26 169.80 169.93 640,254 -4.48(-2.57%)
May 15, 2023 175.04 175.04 172.90 174.41 480,765 -0.47(-0.27%)
May 12, 2023 175.56 176.62 173.63 174.88 561,994 -0.33(-0.19%)
May 11, 2023 176.50 177.21 174.43 175.20 568,752 +0.15(+0.09%)
May 10, 2023 176.02 176.45 172.63 175.06 491,436 +0.69(+0.40%)
May 09, 2023 176.10 176.10 173.67 174.36 560,580 -2.36(-1.33%)
May 08, 2023 178.82 179.04 176.01 176.72 457,847 -0.82(-0.46%)
May 05, 2023 173.79 178.12 173.31 177.54 537,260 +4.11(+2.37%)
May 04, 2023 173.10 174.68 171.92 173.43 573,697 +0.03(+0.02%)
May 03, 2023 174.14 177.20 172.85 173.40 510,824 -0.36(-0.21%)
May 02, 2023 174.43 174.43 170.58 173.76 557,164 -1.16(-0.66%)
May 01, 2023 173.72 175.23 173.46 174.92 537,408 +1.17(+0.67%)
Apr 28, 2023 168.44 174.38 168.05 173.75 975,860 +5.17(+3.07%)
Apr 27, 2023 165.32 169.29 164.31 168.57 660,446 +4.41(+2.69%)
Apr 26, 2023 168.82 169.24 162.94 164.16 1,038,068 -6.87(-4.02%)
Apr 25, 2023 172.76 173.06 168.96 171.03 789,983 -3.84(-2.19%)
Apr 24, 2023 175.33 176.59 174.43 174.87 630,580 +0.00(+0.00%)
Apr 21, 2023 179.38 180.23 172.25 174.87 1,392,882 -4.09(-2.29%)
Apr 20, 2023 175.49 181.74 175.49 178.96 1,282,321 +2.12(+1.20%)
Apr 19, 2023 172.85 177.23 172.02 176.84 1,061,146 +3.45(+1.99%)
Apr 18, 2023 174.92 178.46 172.48 173.39 2,138,826 -1.70(-0.97%)
Apr 17, 2023 175.71 175.89 172.62 175.09 1,335,597 -0.12(-0.07%)
Apr 14, 2023 172.43 176.36 172.43 175.21 620,471 +2.13(+1.23%)
Apr 13, 2023 174.18 174.80 171.28 173.08 655,099 -0.84(-0.48%)
Apr 12, 2023 174.79 175.09 173.19 173.93 418,108 -0.05(-0.03%)
Apr 11, 2023 173.35 175.24 173.15 173.97 555,955 +1.37(+0.79%)
Apr 10, 2023 167.12 172.71 166.33 172.61 518,100 +4.07(+2.42%)
Apr 06, 2023 168.52 169.43 167.52 168.53 567,740 -0.21(-0.12%)
Apr 05, 2023 169.05 170.31 166.76 168.74 627,450 -0.94(-0.55%)
Apr 04, 2023 172.12 172.18 169.05 169.68 585,860 -2.21(-1.29%)
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.