Skip to main content

J B Hunt Transport (NQ: JBHT )

195.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.456 1.481 1.418 1.462 2,044,835 +0.00(+0.07%)
Mar 28, 2003 1.472 1.474 1.428 1.461 3,803,458 -0.04(-2.64%)
Mar 27, 2003 1.522 1.534 1.496 1.501 2,158,262 -0.03(-1.74%)
Mar 26, 2003 1.515 1.553 1.513 1.527 1,883,824 +0.01(+0.61%)
Mar 25, 2003 1.510 1.524 1.490 1.518 1,981,463 +0.01(+0.54%)
Mar 24, 2003 1.555 1.561 1.493 1.510 1,847,627 -0.06(-3.91%)
Mar 21, 2003 1.527 1.581 1.521 1.571 3,066,298 +0.06(+3.92%)
Mar 20, 2003 1.484 1.524 1.472 1.512 3,070,988 +0.02(+1.20%)
Mar 19, 2003 1.490 1.496 1.471 1.494 2,305,972 +0.00(+0.07%)
Mar 18, 2003 1.450 1.507 1.445 1.493 2,499,764 +0.04(+2.96%)
Mar 17, 2003 1.400 1.459 1.388 1.450 1,768,150 +0.05(+3.57%)
Mar 14, 2003 1.407 1.437 1.396 1.400 1,822,514 -0.00(-0.35%)
Mar 13, 2003 1.320 1.415 1.315 1.405 2,576,199 +0.09(+6.90%)
Mar 12, 2003 1.270 1.318 1.264 1.314 1,499,401 +0.04(+2.76%)
Mar 11, 2003 1.290 1.305 1.272 1.279 1,006,176 -0.01(-0.93%)
Mar 10, 2003 1.325 1.330 1.279 1.291 1,514,788 -0.04(-2.98%)
Mar 07, 2003 1.320 1.336 1.307 1.331 1,260,441 +0.01(+0.45%)
Mar 06, 2003 1.339 1.349 1.321 1.325 776,495 -0.01(-0.85%)
Mar 05, 2003 1.344 1.354 1.335 1.336 1,526,755 -0.00(-0.32%)
Mar 04, 2003 1.342 1.363 1.339 1.340 1,350,467 -0.00(-0.28%)
Mar 03, 2003 1.329 1.363 1.325 1.344 1,770,245 +0.01(+0.86%)
Feb 28, 2003 1.336 1.353 1.331 1.333 1,876,109 -0.00(-0.16%)
Feb 27, 2003 1.302 1.344 1.298 1.335 1,732,041 +0.03(+2.67%)
Feb 26, 2003 1.319 1.331 1.298 1.300 2,068,047 -0.02(-1.84%)
Feb 25, 2003 1.298 1.332 1.262 1.325 3,244,988 +0.02(+1.54%)
Feb 24, 2003 1.381 1.381 1.292 1.305 5,648,582 -0.12(-8.15%)
Feb 21, 2003 1.405 1.433 1.392 1.420 1,156,688 +0.01(+0.73%)
Feb 20, 2003 1.417 1.425 1.406 1.410 1,548,849 -0.01(-0.84%)
Feb 19, 2003 1.456 1.457 1.391 1.422 2,431,670 -0.02(-1.47%)
Feb 18, 2003 1.425 1.463 1.424 1.443 1,119,406 +0.01(+1.03%)
Feb 14, 2003 1.386 1.441 1.386 1.428 1,732,962 +0.04(+3.06%)
Feb 13, 2003 1.408 1.417 1.384 1.386 1,189,369 -0.03(-1.88%)
Feb 12, 2003 1.450 1.452 1.409 1.413 1,939,168 -0.03(-2.40%)
Feb 11, 2003 1.461 1.484 1.439 1.447 2,095,204 -0.02(-1.11%)
Feb 10, 2003 1.464 1.477 1.439 1.464 1,959,420 -0.00(-0.07%)
Feb 07, 2003 1.510 1.526 1.456 1.465 1,245,523 -0.05(-3.61%)
Feb 06, 2003 1.491 1.532 1.491 1.520 1,648,730 +0.03(+2.08%)
Feb 05, 2003 1.484 1.515 1.474 1.489 1,964,944 +0.01(+0.44%)
Feb 04, 2003 1.487 1.495 1.459 1.482 1,460,475 -0.00(-0.07%)
Feb 03, 2003 1.507 1.518 1.477 1.483 1,615,590 -0.02(-1.16%)
Jan 31, 2003 1.451 1.526 1.451 1.501 2,784,706 +0.04(+2.75%)
Jan 30, 2003 1.505 1.515 1.453 1.461 3,293,801 -0.05(-3.10%)
Jan 29, 2003 1.509 1.520 1.458 1.507 3,151,091 -0.00(-0.18%)
Jan 28, 2003 1.527 1.527 1.490 1.510 2,612,101 -0.01(-0.93%)
Jan 27, 2003 1.558 1.580 1.507 1.524 3,405,167 -0.05(-2.91%)
Jan 24, 2003 1.608 1.608 1.556 1.570 4,048,641 -0.05(-3.35%)
Jan 23, 2003 1.623 1.635 1.604 1.624 4,085,924 +0.01(+0.34%)
Jan 22, 2003 1.614 1.637 1.581 1.619 3,159,836 +0.00(+0.30%)
Jan 21, 2003 1.632 1.659 1.589 1.614 4,485,449 -0.02(-1.13%)
Jan 17, 2003 1.661 1.667 1.630 1.632 4,071,195 -0.04(-2.44%)
Jan 16, 2003 1.591 1.689 1.591 1.673 5,440,534 +0.08(+5.08%)
Jan 15, 2003 1.589 1.615 1.576 1.592 2,766,755 -0.00(-0.10%)
Jan 14, 2003 1.560 1.595 1.554 1.594 1,770,705 +0.02(+1.38%)
Jan 13, 2003 1.569 1.581 1.542 1.572 1,147,483 -0.00(-0.21%)
Jan 10, 2003 1.565 1.595 1.551 1.575 1,357,832 +0.00(+0.24%)
Jan 09, 2003 1.546 1.573 1.545 1.571 1,448,047 +0.02(+1.58%)
Jan 08, 2003 1.579 1.579 1.540 1.547 2,167,008 -0.03(-1.69%)
Jan 07, 2003 1.603 1.610 1.572 1.573 3,971,774 -0.06(-3.91%)
Jan 06, 2003 1.604 1.638 1.602 1.638 3,168,121 +0.04(+2.20%)
Jan 03, 2003 1.604 1.608 1.587 1.602 1,318,708 +0.00(+0.03%)
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.