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 (%)
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%)
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.