Skip to main content

J B Hunt Transport (NQ: JBHT )

169.01 -5.81 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 186.08 187.49 184.81 186.73 698,747 +2.12(+1.15%)
Sep 28, 2023 184.01 185.58 182.28 184.61 751,776 +0.78(+0.43%)
Sep 27, 2023 186.23 188.16 181.87 183.83 789,315 -0.88(-0.48%)
Sep 26, 2023 187.69 188.29 184.47 184.71 610,593 -3.94(-2.09%)
Sep 25, 2023 187.24 189.68 188.21 188.65 445,177 +0.96(+0.51%)
Sep 22, 2023 188.56 190.49 187.22 187.69 514,020 -0.46(-0.25%)
Sep 21, 2023 191.06 191.20 187.39 188.16 828,112 -3.69(-1.92%)
Sep 20, 2023 191.90 194.28 191.50 191.84 965,106 +1.22(+0.64%)
Sep 19, 2023 192.36 192.87 189.23 190.62 639,746 -1.87(-0.97%)
Sep 18, 2023 192.79 194.99 192.35 192.50 889,361 -0.02(-0.01%)
Sep 15, 2023 189.27 193.20 188.25 192.52 1,554,648 +3.65(+1.93%)
Sep 14, 2023 189.37 191.54 187.81 188.87 1,521,791 +1.32(+0.70%)
Sep 13, 2023 180.28 191.22 179.43 187.55 1,844,830 +7.37(+4.09%)
Sep 12, 2023 182.04 182.89 179.58 180.19 716,034 -2.24(-1.23%)
Sep 11, 2023 183.63 184.34 181.82 182.42 392,452 -0.46(-0.25%)
Sep 08, 2023 184.48 184.48 182.06 182.88 589,949 -1.42(-0.77%)
Sep 07, 2023 184.18 185.74 180.87 184.29 580,579 +0.47(+0.26%)
Sep 06, 2023 185.55 186.46 182.53 183.82 967,787 -1.52(-0.82%)
Sep 05, 2023 189.19 189.29 185.21 185.34 780,199 -4.58(-2.41%)
Sep 01, 2023 187.43 190.63 185.34 189.91 691,675 +3.81(+2.05%)
Aug 31, 2023 188.04 188.16 184.96 186.10 1,011,611 -2.11(-1.12%)
Aug 30, 2023 187.35 188.78 187.35 188.21 441,998 +0.94(+0.50%)
Aug 29, 2023 185.32 188.64 185.06 187.27 719,783 +2.22(+1.20%)
Aug 28, 2023 186.91 188.78 184.45 185.05 507,964 -0.83(-0.45%)
Aug 25, 2023 187.59 188.15 185.41 185.88 515,422 -1.68(-0.90%)
Aug 24, 2023 188.74 189.19 187.41 187.56 546,154 -1.18(-0.62%)
Aug 23, 2023 188.31 189.05 187.05 188.74 429,009 +0.11(+0.06%)
Aug 22, 2023 189.80 191.23 188.32 188.63 582,589 -1.17(-0.62%)
Aug 21, 2023 189.02 190.61 187.75 189.80 494,651 +0.60(+0.32%)
Aug 18, 2023 186.40 189.66 185.70 189.20 639,346 +0.95(+0.51%)
Aug 17, 2023 191.18 191.59 187.59 188.25 855,042 -2.62(-1.38%)
Aug 16, 2023 197.42 198.74 189.95 190.87 1,549,974 -6.77(-3.43%)
Aug 15, 2023 199.62 199.74 197.12 197.65 546,937 -2.77(-1.38%)
Aug 14, 2023 201.03 201.07 198.78 200.42 654,597 -0.81(-0.40%)
Aug 11, 2023 199.94 201.62 199.49 201.23 437,213 +0.73(+0.37%)
Aug 10, 2023 202.19 204.51 199.68 200.50 522,047 -1.00(-0.50%)
Aug 09, 2023 203.12 203.12 200.98 201.50 635,628 -1.65(-0.81%)
Aug 08, 2023 203.41 203.41 201.37 203.16 740,744 -2.00(-0.98%)
Aug 07, 2023 205.54 207.13 202.90 205.16 696,483 +0.62(+0.30%)
Aug 04, 2023 206.59 207.23 203.66 204.54 953,264 -1.72(-0.84%)
Aug 03, 2023 201.74 206.82 201.01 206.26 962,830 +3.73(+1.84%)
Aug 02, 2023 200.41 202.84 199.93 202.53 536,269 +1.01(+0.50%)
Aug 01, 2023 201.07 202.34 198.03 201.52 597,987 -0.07(-0.03%)
Jul 31, 2023 203.20 203.22 200.91 201.59 817,305 -1.58(-0.78%)
Jul 28, 2023 199.83 203.84 199.13 203.17 918,533 +5.37(+2.71%)
Jul 27, 2023 200.66 201.54 197.12 197.81 830,178 -2.69(-1.34%)
Jul 26, 2023 197.95 200.84 197.51 200.49 1,033,519 +3.03(+1.54%)
Jul 25, 2023 195.63 198.20 195.49 197.46 759,160 +1.40(+0.72%)
Jul 24, 2023 191.74 197.36 190.99 196.06 893,506 +2.72(+1.41%)
Jul 21, 2023 188.29 194.90 187.81 193.34 970,536 +3.50(+1.84%)
Jul 20, 2023 192.49 192.88 189.10 189.84 943,617 -3.14(-1.63%)
Jul 19, 2023 192.75 194.06 187.53 192.98 2,264,101 +6.98(+3.75%)
Jul 18, 2023 183.26 186.56 182.88 186.00 1,392,649 +4.73(+2.61%)
Jul 17, 2023 180.89 182.89 178.29 181.27 901,518 +0.08(+0.04%)
Jul 14, 2023 182.25 182.86 180.49 181.19 498,241 -0.76(-0.42%)
Jul 13, 2023 182.63 184.58 181.83 181.95 518,102 -0.61(-0.34%)
Jul 12, 2023 185.03 186.36 181.74 182.56 735,500 -0.67(-0.37%)
Jul 11, 2023 178.43 183.35 178.43 183.24 597,382 +4.50(+2.52%)
Jul 10, 2023 176.84 179.84 176.56 178.74 524,984 +1.20(+0.67%)
Jul 07, 2023 177.16 180.14 176.49 177.54 465,971 +0.56(+0.32%)
Jul 06, 2023 174.90 177.16 173.88 176.98 807,155 -0.44(-0.25%)
Jul 05, 2023 178.19 180.46 175.41 177.42 774,767 -2.89(-1.60%)
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.