Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J B Hunt Transport (NQ: JBHT )

162.57 +0.41 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2023 189.00 189.12 185.91 187.05 1,006,448 -2.12(-1.12%)
Aug 30, 2023 188.31 189.75 188.31 189.17 439,742 +0.94(+0.50%)
Aug 29, 2023 186.28 189.61 186.01 188.23 716,109 +2.23(+1.20%)
Aug 28, 2023 187.87 189.75 185.40 186.00 505,372 -0.84(-0.45%)
Aug 25, 2023 188.56 189.11 186.37 186.83 512,791 -1.69(-0.90%)
Aug 24, 2023 189.71 190.16 188.37 188.53 543,366 -1.19(-0.62%)
Aug 23, 2023 189.27 190.02 188.01 189.71 426,819 +0.11(+0.06%)
Aug 22, 2023 190.78 192.21 189.28 189.60 579,615 -1.17(-0.62%)
Aug 21, 2023 189.99 191.59 188.72 190.78 492,126 +0.61(+0.32%)
Aug 18, 2023 187.35 190.64 186.66 190.17 636,082 +0.96(+0.51%)
Aug 17, 2023 192.16 192.57 188.56 189.21 850,678 -2.64(-1.38%)
Aug 16, 2023 198.43 199.76 190.93 191.85 1,542,062 -6.81(-3.43%)
Aug 15, 2023 200.64 200.76 198.13 198.66 544,145 -2.79(-1.38%)
Aug 14, 2023 202.07 202.11 199.80 201.45 651,256 -0.82(-0.40%)
Aug 11, 2023 200.96 202.65 200.51 202.27 434,982 +0.74(+0.37%)
Aug 10, 2023 203.23 205.56 200.70 201.53 519,382 -1.00(-0.50%)
Aug 09, 2023 204.17 204.17 202.01 202.53 632,384 -1.66(-0.81%)
Aug 08, 2023 204.46 204.46 202.41 204.20 736,963 -2.01(-0.98%)
Aug 07, 2023 206.60 208.19 203.94 206.21 692,928 +0.62(+0.30%)
Aug 04, 2023 207.65 208.29 204.71 205.59 948,398 -1.73(-0.84%)
Aug 03, 2023 202.77 207.88 202.05 207.32 957,915 +3.75(+1.84%)
Aug 02, 2023 201.43 203.88 200.95 203.57 533,531 +1.01(+0.50%)
Aug 01, 2023 202.10 203.38 199.05 202.56 594,935 -0.07(-0.03%)
Jul 31, 2023 204.25 204.26 201.94 202.63 813,133 -1.59(-0.78%)
Jul 28, 2023 200.86 204.88 200.15 204.22 913,844 +5.40(+2.71%)
Jul 27, 2023 201.69 202.57 198.13 198.82 825,941 -2.70(-1.34%)
Jul 26, 2023 198.97 201.87 198.53 201.52 1,028,243 +3.05(+1.54%)
Jul 25, 2023 196.63 199.22 196.50 198.47 755,285 +1.41(+0.72%)
Jul 24, 2023 192.72 198.37 191.97 197.06 888,946 +2.73(+1.41%)
Jul 21, 2023 189.25 195.90 188.78 194.33 965,582 +3.52(+1.84%)
Jul 20, 2023 193.47 193.87 190.07 190.81 938,801 -3.16(-1.63%)
Jul 19, 2023 193.73 195.06 188.49 193.97 2,252,544 +7.02(+3.75%)
Jul 18, 2023 184.21 187.51 183.82 186.96 1,385,541 +4.76(+2.61%)
Jul 17, 2023 181.82 183.83 179.21 182.20 896,916 +0.08(+0.04%)
Jul 14, 2023 183.18 183.80 181.41 182.12 495,698 -0.76(-0.42%)
Jul 13, 2023 183.57 185.53 182.76 182.88 515,457 -0.62(-0.34%)
Jul 12, 2023 185.98 187.31 182.68 183.50 731,746 -0.68(-0.37%)
Jul 11, 2023 179.35 184.29 179.35 184.18 594,333 +4.52(+2.52%)
Jul 10, 2023 177.75 180.76 177.47 179.66 522,304 +1.20(+0.67%)
Jul 07, 2023 178.06 181.07 177.40 178.45 463,593 +0.57(+0.32%)
Jul 06, 2023 175.80 178.06 174.78 177.89 803,035 -0.45(-0.25%)
Jul 05, 2023 179.11 181.39 176.31 178.33 770,812 -2.90(-1.60%)
Jul 03, 2023 179.24 183.00 178.33 181.24 312,906 +1.37(+0.76%)
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 -1.06(-0.60%)
May 08, 2023 178.82 179.04 176.01 176.72 457,836 -0.82(-0.46%)
May 05, 2023 173.79 178.12 173.31 177.55 537,248 +4.11(+2.37%)
May 04, 2023 173.11 174.68 171.93 173.43 573,684 +0.03(+0.02%)
May 03, 2023 174.15 177.20 172.86 173.40 510,813 -0.36(-0.21%)
May 02, 2023 174.43 174.43 170.59 173.76 557,152 -1.16(-0.66%)
May 01, 2023 173.72 175.23 173.46 174.92 537,396 +1.17(+0.67%)
Apr 28, 2023 168.45 174.38 168.05 173.75 975,838 +5.17(+3.07%)
Apr 27, 2023 165.32 169.29 164.31 168.58 660,431 +4.41(+2.69%)
Apr 26, 2023 168.82 169.25 162.95 164.16 1,038,045 -6.87(-4.02%)
Apr 25, 2023 172.77 173.07 168.96 171.03 789,966 -3.84(-2.19%)
Apr 24, 2023 175.34 176.59 174.44 174.87 630,566 +0.00(+0.00%)
Apr 21, 2023 179.38 180.23 172.25 174.87 1,392,851 -4.09(-2.29%)
Apr 20, 2023 175.50 181.74 175.50 178.96 1,282,292 +2.12(+1.20%)
Apr 19, 2023 172.86 177.23 172.03 176.84 1,061,122 +3.45(+1.99%)
Apr 18, 2023 174.92 178.46 172.48 173.39 2,138,778 -1.71(-0.97%)
Apr 17, 2023 175.71 175.89 172.62 175.10 1,335,567 -0.12(-0.07%)
Apr 14, 2023 172.43 176.37 172.43 175.22 620,457 +2.13(+1.23%)
Apr 13, 2023 174.19 174.81 171.28 173.09 655,084 -0.84(-0.48%)
Apr 12, 2023 174.79 175.09 173.19 173.93 418,098 -0.05(-0.03%)
Apr 11, 2023 173.35 175.25 173.15 173.98 555,942 +1.37(+0.79%)
Apr 10, 2023 167.12 172.71 166.34 172.61 518,088 +4.07(+2.42%)
Apr 06, 2023 168.53 169.43 167.53 168.54 567,728 -0.21(-0.12%)
Apr 05, 2023 169.05 170.31 166.76 168.75 627,436 -0.94(-0.55%)
Apr 04, 2023 172.12 172.18 169.05 169.69 585,847 -2.21(-1.29%)
Apr 03, 2023 173.03 173.89 170.48 171.90 497,099 -2.02(-1.16%)
Mar 31, 2023 169.66 174.34 169.41 173.92 881,700 +5.66(+3.36%)
Mar 30, 2023 171.23 171.23 167.93 168.26 392,246 -1.30(-0.77%)
Mar 29, 2023 171.61 171.71 168.69 169.56 596,324 -0.24(-0.14%)
Mar 28, 2023 167.43 170.11 167.43 169.79 559,621 +2.01(+1.20%)
Mar 27, 2023 166.52 168.44 165.34 167.78 545,947 +3.14(+1.91%)
Mar 24, 2023 163.36 165.06 162.22 164.64 540,329 +0.14(+0.08%)
Mar 23, 2023 166.27 168.89 164.13 164.50 720,788 -1.03(-0.62%)
Mar 22, 2023 168.25 170.56 165.39 165.53 565,123 -3.35(-1.98%)
Mar 21, 2023 166.37 169.30 166.37 168.88 636,600 +4.68(+2.85%)
Mar 20, 2023 166.27 167.02 163.44 164.21 725,860 -1.82(-1.10%)
Mar 17, 2023 170.13 170.66 164.65 166.03 1,189,536 -4.15(-2.44%)
Mar 16, 2023 167.08 171.19 165.70 170.18 707,593 +2.89(+1.73%)
Mar 15, 2023 164.85 169.33 162.94 167.29 1,233,711 +0.45(+0.27%)
Mar 14, 2023 174.31 175.92 163.24 166.84 1,689,614 -5.19(-3.01%)
Mar 13, 2023 172.01 174.26 170.26 172.03 848,077 -1.88(-1.08%)
Mar 10, 2023 178.31 178.76 173.51 173.91 790,553 -4.12(-2.32%)
Mar 09, 2023 182.41 184.46 177.98 178.03 620,015 -3.94(-2.17%)
Mar 08, 2023 178.87 182.77 178.87 181.98 655,271 +2.54(+1.41%)
Mar 07, 2023 183.15 183.15 178.51 179.44 791,166 -4.41(-2.40%)
Mar 06, 2023 183.99 186.63 183.58 183.85 458,969 -1.15(-0.62%)
Mar 03, 2023 184.66 185.41 182.21 185.00 504,525 +0.78(+0.43%)
Mar 02, 2023 179.39 185.18 177.17 184.22 569,738 +3.67(+2.03%)
Mar 01, 2023 178.46 181.26 177.15 180.55 708,349 +1.35(+0.75%)
Feb 28, 2023 181.78 182.71 178.17 179.20 1,185,275 -3.21(-1.76%)
Feb 27, 2023 183.81 184.33 181.73 182.41 346,592 +0.49(+0.27%)
Feb 24, 2023 180.43 182.71 179.77 181.93 375,062 -1.40(-0.76%)
Feb 23, 2023 182.07 184.34 180.40 183.32 481,468 +2.35(+1.30%)
Feb 22, 2023 183.29 184.54 180.39 180.98 624,059 -1.41(-0.77%)
Feb 21, 2023 185.09 185.26 181.83 182.38 596,226 -4.31(-2.31%)
Feb 17, 2023 185.49 187.01 184.37 186.70 625,103 +0.40(+0.21%)
Feb 16, 2023 187.44 189.41 185.91 186.30 726,448 -4.41(-2.31%)
Feb 15, 2023 190.46 191.72 189.13 190.71 577,549 -1.93(-1.00%)
Feb 14, 2023 189.47 192.93 187.08 192.64 616,789 +2.47(+1.30%)
Feb 13, 2023 188.53 190.28 188.31 190.18 548,333 +1.25(+0.66%)
Feb 10, 2023 187.65 189.81 187.15 188.93 563,088 -0.70(-0.37%)
Feb 09, 2023 197.47 197.47 189.40 189.63 555,859 -5.95(-3.04%)
Feb 08, 2023 197.43 197.77 194.65 195.58 620,992 -2.15(-1.09%)
Feb 07, 2023 195.67 198.09 194.01 197.72 622,669 +2.79(+1.43%)
Feb 06, 2023 194.32 195.83 193.60 194.93 536,636 -0.80(-0.41%)
Feb 03, 2023 192.39 196.35 190.43 195.74 754,203 +0.53(+0.27%)
Feb 02, 2023 195.06 198.46 193.97 195.20 822,787 +1.38(+0.71%)
Feb 01, 2023 187.84 195.04 186.05 193.83 1,002,657 +6.83(+3.66%)
Jan 31, 2023 183.78 187.11 183.38 186.99 697,029 +3.22(+1.75%)
Jan 30, 2023 188.13 188.44 183.53 183.77 589,220 -5.76(-3.04%)
Jan 27, 2023 185.43 192.16 185.43 189.52 710,494 +2.86(+1.53%)
Jan 26, 2023 187.95 188.11 181.67 186.66 531,196 +0.11(+0.06%)
Jan 25, 2023 187.97 188.19 184.72 186.56 663,090 -3.23(-1.70%)
Jan 24, 2023 190.95 193.87 188.04 189.79 767,719 -1.72(-0.90%)
Jan 23, 2023 187.15 193.76 186.18 191.51 873,356 +4.47(+2.39%)
Jan 20, 2023 184.65 187.46 182.35 187.04 887,939 +4.22(+2.31%)
Jan 19, 2023 181.69 187.22 180.65 182.82 1,766,810 -0.19(-0.10%)
Jan 18, 2023 175.07 185.07 175.07 183.00 2,179,771 +8.63(+4.95%)
Jan 17, 2023 175.15 176.07 173.48 174.37 1,217,239 -0.50(-0.29%)
Jan 13, 2023 175.03 175.73 173.16 174.88 568,469 -2.82(-1.59%)
Jan 12, 2023 178.78 179.52 175.27 177.69 584,226 -1.02(-0.57%)
Jan 11, 2023 174.78 179.16 173.88 178.71 696,196 +5.24(+3.02%)
Jan 10, 2023 175.71 175.95 172.67 173.47 449,847 -2.24(-1.27%)
Jan 09, 2023 171.98 178.81 171.98 175.71 655,943 +1.69(+0.97%)
Jan 06, 2023 168.06 174.66 168.04 174.01 773,901 +6.66(+3.98%)
Jan 05, 2023 170.39 170.64 166.42 167.36 1,044,327 -5.72(-3.30%)
Jan 04, 2023 169.03 174.84 167.87 173.07 810,952 +2.35(+1.38%)
Jan 03, 2023 173.75 173.87 168.74 170.72 585,031 -1.74(-1.01%)
Dec 30, 2022 173.94 174.35 170.18 172.46 464,062 -2.38(-1.36%)
Dec 29, 2022 173.21 176.66 172.88 174.84 366,391 +2.31(+1.34%)
Dec 28, 2022 176.45 177.33 172.45 172.53 242,848 -3.75(-2.13%)
Dec 27, 2022 175.91 177.01 173.14 176.28 358,270 +0.85(+0.48%)
Dec 23, 2022 174.69 175.82 173.17 175.43 375,881 +0.91(+0.52%)
Dec 22, 2022 174.34 175.18 171.29 174.52 448,414 -1.51(-0.86%)
Dec 21, 2022 176.47 178.03 173.84 176.03 441,328 +1.93(+1.11%)
Dec 20, 2022 176.82 176.91 172.89 174.10 751,436 -3.41(-1.92%)
Dec 19, 2022 177.31 179.62 176.33 177.52 839,161 +0.81(+0.46%)
Dec 16, 2022 177.03 179.04 175.97 176.71 1,130,441 -2.69(-1.50%)
Dec 15, 2022 182.83 183.62 178.58 179.40 519,684 -5.84(-3.15%)
Dec 14, 2022 182.79 187.73 182.79 185.23 849,896 +2.99(+1.64%)
Dec 13, 2022 192.61 193.32 180.72 182.24 1,080,402 -2.63(-1.42%)
Dec 12, 2022 176.89 185.11 176.71 184.88 1,084,374 +8.83(+5.02%)
Dec 09, 2022 175.53 177.74 174.97 176.04 635,653 +0.07(+0.04%)
Dec 08, 2022 174.49 177.30 173.62 175.97 468,376 +1.59(+0.91%)
Dec 07, 2022 175.70 176.46 173.97 174.38 457,926 -1.38(-0.78%)
Dec 06, 2022 174.91 176.58 173.67 175.75 650,688 +0.05(+0.03%)
Dec 05, 2022 179.17 179.45 175.35 175.71 602,785 -5.18(-2.87%)
Dec 02, 2022 178.37 181.73 176.95 180.89 404,827 +0.07(+0.04%)
Dec 01, 2022 181.78 182.50 178.56 180.82 498,936 -1.07(-0.59%)
Nov 30, 2022 177.42 182.97 174.65 181.89 1,060,209 +4.01(+2.26%)
Nov 29, 2022 174.78 178.25 174.08 177.87 587,649 +3.59(+2.06%)
Nov 28, 2022 179.79 181.97 173.61 174.28 654,643 -6.33(-3.51%)
Nov 25, 2022 179.43 180.72 176.97 180.61 257,580 +2.22(+1.24%)
Nov 23, 2022 174.95 179.47 174.95 178.40 536,595 +3.44(+1.97%)
Nov 22, 2022 180.72 180.89 174.44 174.95 1,396,395 -4.79(-2.66%)
Nov 21, 2022 178.53 180.01 176.28 179.74 651,599 +1.45(+0.82%)
Nov 18, 2022 179.55 179.75 174.06 178.29 622,658 +0.97(+0.55%)
Nov 17, 2022 175.86 177.52 170.34 177.32 709,407 -1.13(-0.63%)
Nov 16, 2022 185.72 185.72 176.99 178.44 1,233,389 -8.67(-4.63%)
Nov 15, 2022 187.93 188.65 183.99 187.11 638,140 +2.87(+1.56%)
Nov 14, 2022 184.09 187.14 183.24 184.24 801,047 +0.86(+0.47%)
Nov 11, 2022 182.99 187.15 181.60 183.38 1,005,192 +2.90(+1.61%)
Nov 10, 2022 173.84 181.02 173.79 180.48 754,667 +11.69(+6.93%)
Nov 09, 2022 173.61 177.24 168.56 168.79 690,253 -7.12(-4.05%)
Nov 08, 2022 176.59 179.16 174.07 175.91 758,528 +0.62(+0.36%)
Nov 07, 2022 172.13 176.46 171.34 175.29 709,034 +3.93(+2.29%)
Nov 04, 2022 168.95 171.43 166.38 171.36 570,347 +4.46(+2.67%)
Nov 03, 2022 163.52 169.17 162.21 166.90 545,617 +1.50(+0.91%)
Nov 02, 2022 168.81 165.28 165.40 885,229 -4.93(-2.90%)
Nov 01, 2022 169.98 170.98 166.96 170.33 564,774 +1.53(+0.91%)
Oct 31, 2022 166.11 170.36 164.66 168.80 770,413 +1.93(+1.16%)
Oct 28, 2022 164.75 166.97 163.24 166.87 446,112 +3.00(+1.83%)
Oct 27, 2022 168.74 169.38 163.13 163.87 568,936 -3.46(-2.07%)
Oct 26, 2022 166.68 168.19 161.97 167.33 728,446 +2.32(+1.41%)
Oct 25, 2022 164.08 166.54 163.05 165.01 629,768 +0.98(+0.60%)
Oct 24, 2022 164.48 166.81 162.09 164.04 670,010 +0.91(+0.56%)
Oct 21, 2022 158.40 163.24 157.84 163.13 863,038 +4.77(+3.01%)
Oct 20, 2022 164.40 166.19 157.71 158.36 1,123,195 -7.37(-4.45%)
Oct 19, 2022 169.23 169.69 162.34 165.74 1,713,814 +0.07(+0.04%)
Oct 18, 2022 167.79 168.87 162.78 165.66 1,274,545 +2.11(+1.29%)
Oct 17, 2022 164.00 166.02 162.72 163.55 986,557 +2.52(+1.56%)
Oct 14, 2022 165.11 165.13 160.01 161.04 678,460 -2.98(-1.82%)
Oct 13, 2022 159.08 165.74 156.56 164.02 877,986 +0.70(+0.43%)
Oct 12, 2022 162.77 166.25 159.98 163.32 782,574 +1.84(+1.14%)
Oct 11, 2022 158.80 164.21 158.80 161.48 736,782 +1.40(+0.88%)
Oct 10, 2022 158.97 162.21 157.47 160.08 544,916 +2.14(+1.36%)
Oct 07, 2022 160.97 161.91 157.33 157.94 697,777 -4.98(-3.06%)
Oct 06, 2022 164.64 166.02 162.71 162.92 539,914 -1.36(-0.83%)
Oct 05, 2022 163.47 166.43 163.47 164.28 431,684 -1.52(-0.91%)
Oct 04, 2022 162.17 166.03 161.66 165.80 653,982 +5.92(+3.70%)
Oct 03, 2022 156.78 161.41 154.86 159.88 1,246,016 +5.54(+3.59%)
Sep 30, 2022 160.60 163.12 154.21 154.35 1,036,739 -8.74(-5.36%)
Sep 29, 2022 162.90 163.87 161.78 163.09 454,871 -1.53(-0.93%)
Sep 28, 2022 161.27 165.56 160.19 164.62 467,542 +3.95(+2.46%)
Sep 27, 2022 159.70 161.99 158.82 160.67 730,538 +0.89(+0.56%)
Sep 26, 2022 158.65 161.35 158.57 159.78 591,054 +0.76(+0.48%)
Sep 23, 2022 159.22 160.15 156.57 159.03 637,868 -2.45(-1.52%)
Sep 22, 2022 162.53 164.05 161.38 161.47 429,555 -1.56(-0.96%)
Sep 21, 2022 166.73 167.46 162.96 163.03 596,063 -1.90(-1.15%)
Sep 20, 2022 166.51 167.07 162.96 164.94 663,608 -2.43(-1.45%)
Sep 19, 2022 163.15 169.34 163.05 167.36 785,521 +3.10(+1.89%)
Sep 16, 2022 167.16 168.54 161.21 164.26 1,738,558 -7.46(-4.34%)
Sep 15, 2022 170.38 174.90 170.12 171.72 1,571,992 +1.62(+0.95%)
Sep 14, 2022 168.81 170.24 164.96 170.11 982,504 +1.37(+0.81%)
Sep 13, 2022 168.73 170.51 167.62 168.73 819,732 -3.51(-2.04%)
Sep 12, 2022 172.62 173.15 171.02 172.25 556,053 +0.49(+0.29%)
Sep 09, 2022 168.69 172.15 168.50 171.75 588,646 +4.16(+2.48%)
Sep 08, 2022 167.27 169.20 163.81 167.60 675,961 -0.54(-0.32%)
Sep 07, 2022 165.37 168.85 162.54 168.14 720,247 +3.15(+1.91%)
Sep 06, 2022 166.31 168.52 163.85 164.99 968,163 -1.51(-0.91%)
Sep 02, 2022 173.36 173.37 165.52 166.50 1,024,234 -4.96(-2.90%)
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.