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 (%)
Oct 29, 2021 192.30 194.89 191.78 192.99 394,915 -0.80(-0.41%)
Oct 28, 2021 191.51 194.30 190.81 193.79 304,177 +3.17(+1.66%)
Oct 27, 2021 192.29 194.26 190.56 190.62 415,485 -1.67(-0.87%)
Oct 26, 2021 194.16 192.16 192.29 522,627 -1.22(-0.63%)
Oct 25, 2021 191.92 193.51 705,361 +2.03(+1.06%)
Oct 22, 2021 190.47 193.50 190.44 191.49 529,877 +1.68(+0.89%)
Oct 21, 2021 190.91 191.88 189.00 189.81 584,200 -1.07(-0.56%)
Oct 20, 2021 187.95 191.34 186.13 190.87 714,497 +3.68(+1.97%)
Oct 19, 2021 185.98 187.43 183.72 187.19 462,702 +2.17(+1.17%)
Oct 18, 2021 187.13 188.58 183.83 185.02 1,061,731 -1.47(-0.79%)
Oct 15, 2021 181.06 188.68 177.86 186.49 1,770,961 +14.98(+8.74%)
Oct 14, 2021 169.34 171.87 168.74 171.50 634,487 +3.80(+2.26%)
Oct 13, 2021 167.85 168.45 164.70 167.71 559,983 +0.95(+0.57%)
Oct 12, 2021 165.74 167.96 164.59 166.76 694,350 +1.12(+0.67%)
Oct 11, 2021 163.99 167.02 163.83 165.64 435,125 -0.52(-0.31%)
Oct 08, 2021 165.23 169.44 164.51 166.16 590,291 -3.20(-1.89%)
Oct 07, 2021 169.24 171.03 168.79 169.36 349,124 +1.36(+0.81%)
Oct 06, 2021 166.18 168.29 164.32 168.00 388,399 +0.92(+0.55%)
Oct 05, 2021 162.90 167.91 162.63 167.08 432,726 +5.17(+3.19%)
Oct 04, 2021 162.95 164.62 161.23 161.91 426,143 -1.34(-0.82%)
Oct 01, 2021 164.46 165.00 160.25 163.25 519,078 -0.40(-0.25%)
Sep 30, 2021 167.13 167.90 163.46 163.66 504,608 -2.80(-1.68%)
Sep 29, 2021 168.25 169.36 165.21 166.46 379,927 -1.52(-0.90%)
Sep 28, 2021 170.16 171.37 167.60 167.97 466,016 -2.85(-1.67%)
Sep 27, 2021 170.23 173.02 169.57 170.82 413,499 +0.77(+0.46%)
Sep 24, 2021 166.43 170.07 166.35 170.05 388,483 +2.87(+1.71%)
Sep 23, 2021 165.61 168.13 165.61 167.18 359,157 +2.26(+1.37%)
Sep 22, 2021 168.03 168.03 164.82 164.92 421,714 -2.13(-1.28%)
Sep 21, 2021 166.80 167.63 164.27 167.05 390,853 +1.57(+0.95%)
Sep 20, 2021 162.95 165.68 161.97 165.49 498,501 +0.36(+0.22%)
Sep 17, 2021 167.41 167.88 164.10 165.12 925,655 -2.42(-1.44%)
Sep 16, 2021 168.37 168.83 167.17 167.54 366,149 -0.81(-0.48%)
Sep 15, 2021 165.50 169.16 164.90 168.35 708,056 +3.79(+2.30%)
Sep 14, 2021 169.23 169.24 163.69 164.57 668,958 -3.47(-2.07%)
Sep 13, 2021 171.62 171.62 167.59 168.04 435,780 -2.04(-1.20%)
Sep 10, 2021 170.12 172.41 169.49 170.08 441,463 +1.00(+0.59%)
Sep 09, 2021 173.52 174.90 168.38 169.08 649,960 -4.30(-2.48%)
Sep 08, 2021 175.50 175.91 172.88 173.37 596,033 -2.12(-1.21%)
Sep 07, 2021 177.28 178.30 175.32 175.50 465,048 -1.72(-0.97%)
Sep 03, 2021 178.71 179.82 176.97 177.22 488,947 -1.81(-1.01%)
Sep 02, 2021 176.20 179.22 176.02 179.03 371,693 +3.71(+2.12%)
Sep 01, 2021 173.60 175.85 171.11 175.32 404,311 +1.70(+0.98%)
Aug 31, 2021 178.93 178.93 172.97 173.62 817,783 -5.20(-2.91%)
Aug 30, 2021 175.59 180.45 175.36 178.81 684,067 +3.08(+1.75%)
Aug 27, 2021 171.70 176.05 171.70 175.73 483,598 +4.51(+2.64%)
Aug 26, 2021 171.47 172.06 170.00 171.22 370,433 -0.25(-0.15%)
Aug 25, 2021 170.29 172.29 170.13 171.47 269,924 +1.12(+0.66%)
Aug 24, 2021 171.79 172.38 169.78 170.35 403,797 -0.82(-0.48%)
Aug 23, 2021 170.95 172.96 170.94 171.17 316,566 +0.40(+0.23%)
Aug 20, 2021 169.44 171.03 167.55 170.77 270,234 +2.90(+1.73%)
Aug 19, 2021 168.12 169.74 166.43 167.87 510,253 -1.68(-0.99%)
Aug 18, 2021 170.87 172.49 167.91 169.56 519,006 -1.59(-0.93%)
Aug 17, 2021 171.96 171.96 168.67 171.14 430,974 -1.90(-1.10%)
Aug 16, 2021 171.27 173.16 169.16 173.04 520,770 +1.17(+0.68%)
Aug 13, 2021 169.50 172.50 168.60 171.87 404,423 +2.41(+1.42%)
Aug 12, 2021 169.66 170.72 168.78 169.46 353,536 +0.38(+0.23%)
Aug 11, 2021 163.44 169.09 162.91 169.08 521,141 +5.52(+3.37%)
Aug 10, 2021 161.97 164.36 160.79 163.56 434,108 +1.71(+1.06%)
Aug 09, 2021 162.68 163.15 161.55 161.84 305,140 -1.64(-1.01%)
Aug 06, 2021 163.56 164.84 162.62 163.49 413,745 +0.18(+0.11%)
Aug 05, 2021 164.08 164.92 162.28 163.31 398,469 -0.46(-0.28%)
Aug 04, 2021 166.57 166.57 163.61 163.77 402,159 -3.50(-2.09%)
Aug 03, 2021 163.97 167.55 162.82 167.27 420,816 +3.66(+2.24%)
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.