Skip to main content

J B Hunt Transport (NQ: JBHT )

169.35 +1.36 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 78.05 78.60 77.26 77.97 636,300 +0.09(+0.12%)
Mar 30, 2016 78.34 78.47 77.51 77.87 640,797 -0.29(-0.37%)
Mar 29, 2016 76.01 78.21 75.38 78.16 1,240,968 +0.28(+0.36%)
Mar 28, 2016 79.61 79.65 77.40 77.88 995,882 -1.72(-2.16%)
Mar 24, 2016 79.13 79.60 79.60 79.60 584,755 -0.02(-0.02%)
Mar 23, 2016 79.19 79.97 78.57 79.62 713,462 +0.29(+0.36%)
Mar 22, 2016 79.60 80.42 79.22 79.34 561,630 -0.60(-0.75%)
Mar 21, 2016 79.77 80.46 79.40 79.94 1,114,492 -0.31(-0.39%)
Mar 18, 2016 78.35 80.41 77.36 80.25 1,981,435 +2.08(+2.66%)
Mar 17, 2016 76.34 78.31 76.03 78.17 1,021,020 +1.89(+2.48%)
Mar 16, 2016 75.26 76.64 75.26 76.28 640,399 +0.64(+0.84%)
Mar 15, 2016 75.69 75.75 75.08 75.64 773,145 -0.37(-0.49%)
Mar 14, 2016 75.79 76.56 75.37 76.01 1,308,618 -0.21(-0.28%)
Mar 11, 2016 75.28 76.31 74.11 76.23 1,553,561 +1.29(+1.72%)
Mar 10, 2016 74.22 75.21 73.88 74.94 1,389,850 +1.12(+1.52%)
Mar 09, 2016 72.76 73.87 72.33 73.82 812,163 +1.36(+1.88%)
Mar 08, 2016 73.47 73.61 72.27 72.46 868,854 -1.54(-2.08%)
Mar 07, 2016 72.88 74.04 72.70 74.00 1,189,765 +0.52(+0.71%)
Mar 04, 2016 72.79 73.92 71.92 73.48 727,464 +0.81(+1.11%)
Mar 03, 2016 71.65 72.86 71.65 72.67 711,202 +1.11(+1.55%)
Mar 02, 2016 71.93 72.28 71.26 71.56 677,674 -0.34(-0.48%)
Mar 01, 2016 70.92 72.25 70.84 71.90 904,467 +1.30(+1.84%)
Feb 29, 2016 72.25 72.26 70.61 70.61 987,723 -1.63(-2.25%)
Feb 26, 2016 71.73 72.72 71.63 72.24 732,936 +0.83(+1.17%)
Feb 25, 2016 70.32 71.43 70.01 71.40 701,163 +1.25(+1.78%)
Feb 24, 2016 70.06 70.42 68.91 70.15 808,510 -0.31(-0.45%)
Feb 23, 2016 71.51 71.74 70.33 70.47 737,287 -1.10(-1.54%)
Feb 22, 2016 72.00 72.94 71.27 71.57 812,748 +0.53(+0.74%)
Feb 19, 2016 71.11 71.69 69.95 71.04 1,371,053 -0.56(-0.78%)
Feb 18, 2016 71.35 71.83 70.89 71.60 1,653,374 +0.25(+0.35%)
Feb 17, 2016 70.22 71.76 70.01 71.35 1,145,134 +1.43(+2.04%)
Feb 16, 2016 69.45 70.33 68.39 69.92 848,379 +1.04(+1.50%)
Feb 12, 2016 68.34 68.89 68.89 68.89 1,131,909 +1.35(+2.00%)
Feb 11, 2016 67.26 67.99 66.22 67.53 1,135,556 -0.30(-0.44%)
Feb 10, 2016 69.77 70.72 67.68 67.83 1,313,574 -1.49(-2.15%)
Feb 09, 2016 68.78 70.20 68.75 69.32 1,100,530 -0.07(-0.11%)
Feb 08, 2016 68.63 69.52 67.41 69.39 1,245,716 +0.41(+0.59%)
Feb 05, 2016 68.88 69.28 68.29 68.99 1,065,240 -0.24(-0.35%)
Feb 04, 2016 66.69 69.38 66.69 69.23 1,531,785 +2.51(+3.76%)
Feb 03, 2016 66.47 67.01 65.58 66.72 915,147 +0.59(+0.89%)
Feb 02, 2016 67.51 68.06 65.88 66.13 1,191,925 -1.51(-2.24%)
Feb 01, 2016 66.49 67.77 66.42 67.64 1,124,219 +0.55(+0.83%)
Jan 29, 2016 64.83 67.12 64.83 67.09 1,668,091 +2.26(+3.49%)
Jan 28, 2016 64.96 65.46 63.85 64.83 1,012,795 +0.26(+0.40%)
Jan 27, 2016 65.96 66.71 64.21 64.57 1,395,971 -1.31(-1.99%)
Jan 26, 2016 63.58 66.30 63.58 65.88 1,794,544 +2.36(+3.72%)
Jan 25, 2016 63.39 64.48 62.77 63.52 1,927,394 +0.56(+0.89%)
Jan 22, 2016 62.46 63.64 62.26 62.95 1,830,365 +1.14(+1.84%)
Jan 21, 2016 62.74 63.33 60.91 61.82 2,869,063 +1.17(+1.93%)
Jan 20, 2016 59.40 61.11 59.05 60.65 2,191,400 +0.42(+0.69%)
Jan 19, 2016 60.93 61.14 59.56 60.23 1,326,983 +0.07(+0.12%)
Jan 15, 2016 59.08 60.16 60.16 60.16 2,212,710 -0.34(-0.56%)
Jan 14, 2016 61.14 61.60 59.61 60.50 2,405,690 -0.16(-0.26%)
Jan 13, 2016 62.66 65.05 60.36 60.66 1,550,259 -1.83(-2.92%)
Jan 12, 2016 63.76 64.98 62.16 62.48 2,054,901 +0.33(+0.53%)
Jan 11, 2016 63.55 64.06 61.80 62.15 1,471,856 -0.78(-1.23%)
Jan 08, 2016 63.66 64.14 62.80 62.93 878,573 -0.67(-1.06%)
Jan 07, 2016 64.48 64.53 63.14 63.60 913,796 -1.85(-2.82%)
Jan 06, 2016 65.51 66.19 65.04 65.45 645,977 -1.05(-1.58%)
Jan 05, 2016 65.84 66.58 65.59 66.50 1,082,871 +0.68(+1.04%)
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.