J B Hunt Transport (NQ: JBHT )

169.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 178.02 178.02 172.09 172.74 821,960 -5.17(-2.91%)
Aug 30, 2021 174.69 179.53 174.47 177.91 687,561 +3.07(+1.75%)
Aug 27, 2021 170.83 175.15 170.83 174.84 486,068 +4.49(+2.63%)
Aug 26, 2021 170.60 171.19 169.13 170.35 372,325 -0.25(-0.15%)
Aug 25, 2021 169.43 171.41 169.27 170.60 271,303 +1.12(+0.66%)
Aug 24, 2021 170.91 171.51 168.91 169.48 405,859 -0.82(-0.48%)
Aug 23, 2021 170.08 172.08 170.07 170.30 318,183 +0.40(+0.23%)
Aug 20, 2021 168.58 170.16 166.70 169.90 271,614 +2.88(+1.73%)
Aug 19, 2021 167.26 168.88 165.58 167.02 512,859 -1.67(-0.99%)
Aug 18, 2021 170.00 171.61 167.06 168.69 521,657 -1.58(-0.93%)
Aug 17, 2021 171.08 171.08 167.81 170.27 433,176 -1.89(-1.10%)
Aug 16, 2021 170.40 172.28 168.30 172.16 523,430 +1.17(+0.68%)
Aug 13, 2021 168.64 171.63 167.74 170.99 406,489 +2.39(+1.42%)
Aug 12, 2021 168.79 169.85 167.93 168.60 355,342 +0.38(+0.23%)
Aug 11, 2021 162.61 168.23 162.08 168.22 523,803 +5.49(+3.37%)
Aug 10, 2021 161.15 163.53 159.97 162.73 436,325 +1.70(+1.06%)
Aug 09, 2021 161.85 162.32 160.73 161.02 306,698 -1.64(-1.01%)
Aug 06, 2021 162.73 164.00 161.79 162.66 415,858 +0.17(+0.11%)
Aug 05, 2021 163.24 164.08 161.46 162.48 400,505 -0.46(-0.28%)
Aug 04, 2021 165.72 165.72 162.78 162.94 404,214 -3.48(-2.09%)
Aug 03, 2021 163.13 166.70 161.99 166.42 422,965 +3.64(+2.24%)
Aug 02, 2021 163.90 165.44 162.65 162.78 463,324 -0.95(-0.58%)
Jul 30, 2021 162.10 164.43 161.25 163.73 507,607 +1.01(+0.62%)
Jul 29, 2021 160.93 163.05 160.63 162.72 335,824 +2.84(+1.78%)
Jul 28, 2021 161.26 161.26 158.04 159.88 415,375 -0.88(-0.54%)
Jul 27, 2021 160.41 161.62 159.47 160.75 386,679 -0.16(-0.10%)
Jul 26, 2021 162.44 163.77 160.63 160.91 405,738 -1.65(-1.02%)
Jul 23, 2021 159.61 162.97 158.92 162.56 495,648 +3.49(+2.19%)
Jul 22, 2021 159.32 160.10 158.35 159.07 549,322 +0.03(+0.02%)
Jul 21, 2021 160.26 160.38 156.40 159.04 652,402 -0.69(-0.43%)
Jul 20, 2021 155.66 160.83 154.66 159.73 1,504,873 +4.53(+2.92%)
Jul 19, 2021 158.62 158.65 154.80 155.20 1,111,367 -5.12(-3.19%)
Jul 16, 2021 163.05 163.62 158.11 160.33 1,645,414 -2.73(-1.67%)
Jul 15, 2021 163.86 165.93 162.63 163.06 920,486 -1.82(-1.10%)
Jul 14, 2021 163.15 167.27 162.68 164.88 1,016,876 +2.64(+1.63%)
Jul 13, 2021 160.72 162.50 159.44 162.23 740,571 +1.42(+0.88%)
Jul 12, 2021 160.03 162.06 159.54 160.81 619,470 -0.32(-0.20%)
Jul 09, 2021 160.13 161.38 158.54 161.13 603,924 +3.37(+2.14%)
Jul 08, 2021 159.15 161.41 156.98 157.76 677,701 -4.50(-2.77%)
Jul 07, 2021 158.51 162.39 158.51 162.26 628,910 +3.81(+2.40%)
Jul 06, 2021 161.04 161.39 155.70 158.45 669,709 -2.23(-1.39%)
Jul 02, 2021 161.59 162.33 160.03 160.68 542,324 -1.58(-0.98%)
Jul 01, 2021 159.45 162.83 158.42 162.26 966,251 +3.88(+2.45%)
Jun 30, 2021 157.07 158.81 156.62 158.38 701,939 +1.25(+0.80%)
Jun 29, 2021 156.90 157.71 155.31 157.13 680,421 -0.12(-0.07%)
Jun 28, 2021 157.47 157.76 155.97 157.25 621,290 -0.21(-0.14%)
Jun 25, 2021 155.73 158.14 154.78 157.46 1,751,740 +1.47(+0.94%)
Jun 24, 2021 154.71 156.19 153.78 155.99 586,983 +1.22(+0.79%)
Jun 23, 2021 156.11 156.61 154.69 154.78 357,317 -1.08(-0.69%)
Jun 22, 2021 155.06 156.62 154.00 155.85 400,085 +0.64(+0.41%)
Jun 21, 2021 152.89 156.10 152.89 155.21 460,782 +3.69(+2.44%)
Jun 18, 2021 152.59 153.03 150.76 151.52 1,400,236 -2.66(-1.73%)
Jun 17, 2021 160.30 160.61 153.26 154.18 665,962 -5.72(-3.57%)
Jun 16, 2021 162.27 162.47 159.68 159.90 497,786 -2.21(-1.36%)
Jun 15, 2021 159.99 163.08 158.62 162.10 781,699 +2.11(+1.32%)
Jun 14, 2021 160.77 161.03 159.09 160.00 494,870 -0.62(-0.39%)
Jun 11, 2021 159.85 161.04 159.47 160.62 439,733 +1.02(+0.64%)
Jun 10, 2021 161.23 162.77 158.88 159.60 590,407 -1.34(-0.83%)
Jun 09, 2021 160.45 162.05 158.72 160.94 1,077,423 +0.09(+0.05%)
Jun 08, 2021 159.35 161.28 158.68 160.85 488,129 +1.87(+1.17%)
Jun 07, 2021 163.54 163.54 158.52 158.99 933,880 -3.41(-2.10%)
Jun 04, 2021 164.47 164.97 159.41 162.40 627,541 -2.36(-1.43%)
Jun 03, 2021 165.10 165.91 162.42 164.76 458,907 -0.56(-0.34%)
Jun 02, 2021 167.63 167.63 164.00 165.32 650,517 -1.99(-1.19%)
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.