J B Hunt Transport (NQ: JBHT )

180.47 USD +2.20 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 181.64 183.80 180.11 180.47 576,127 +2.20(+1.23%)
May 07, 2021 175.57 178.87 173.96 178.27 480,087 +3.37(+1.93%)
May 06, 2021 172.85 175.00 170.95 174.90 540,628 +1.25(+0.72%)
May 05, 2021 177.57 177.57 173.05 173.65 679,773 -2.92(-1.65%)
May 04, 2021 173.28 177.69 172.81 176.57 625,455 +2.47(+1.42%)
May 03, 2021 171.80 175.23 171.80 174.10 594,749 +3.39(+1.99%)
Apr 30, 2021 170.97 172.41 170.04 170.71 600,300 -1.31(-0.76%)
Apr 29, 2021 169.91 173.70 169.46 172.02 518,093 +3.10(+1.84%)
Apr 28, 2021 169.33 170.67 168.38 168.92 368,606 -0.72(-0.42%)
Apr 27, 2021 168.43 170.36 168.13 169.64 566,510 +1.88(+1.12%)
Apr 26, 2021 169.91 170.92 166.78 167.76 593,633 -1.44(-0.85%)
Apr 23, 2021 169.61 170.59 169.07 169.20 515,100 -0.39(-0.23%)
Apr 22, 2021 166.56 170.78 166.30 169.59 655,157 +2.81(+1.68%)
Apr 21, 2021 169.03 170.55 166.21 166.78 666,915 -1.59(-0.94%)
Apr 20, 2021 167.35 168.67 165.20 168.37 916,169 +1.44(+0.86%)
Apr 19, 2021 171.66 172.31 166.23 166.93 944,144 -5.23(-3.04%)
Apr 16, 2021 175.00 178.40 170.76 172.16 1,386,100 +2.39(+1.41%)
Apr 15, 2021 170.24 171.57 168.29 169.77 938,827 +0.59(+0.35%)
Apr 14, 2021 170.40 170.40 167.90 169.18 696,704 -1.23(-0.72%)
Apr 13, 2021 171.38 171.38 168.48 170.41 660,266 -1.09(-0.64%)
Apr 12, 2021 168.92 171.84 168.86 171.50 518,840 +1.99(+1.17%)
Apr 09, 2021 168.94 170.15 168.09 169.51 437,000 +1.90(+1.13%)
Apr 08, 2021 168.81 169.01 166.42 167.61 447,171 -1.70(-1.00%)
Apr 07, 2021 169.15 169.79 168.09 169.31 269,007 +0.01(+0.01%)
Apr 06, 2021 170.97 171.94 169.07 169.30 374,771 -1.77(-1.03%)
Apr 05, 2021 170.68 173.04 170.68 171.07 474,861 +1.27(+0.75%)
Apr 01, 2021 167.71 169.91 166.75 169.80 413,800 +1.73(+1.03%)
Mar 31, 2021 168.92 169.98 166.61 168.07 786,812 -1.27(-0.75%)
Mar 30, 2021 167.55 170.05 167.10 169.34 554,926 +2.00(+1.20%)
Mar 29, 2021 166.19 168.72 165.75 167.34 556,290 +0.44(+0.26%)
Mar 26, 2021 162.33 167.11 161.90 166.90 454,600 +5.48(+3.39%)
Mar 25, 2021 159.91 162.05 157.82 161.42 475,814 +1.89(+1.18%)
Mar 24, 2021 156.63 161.32 156.25 159.53 560,179 +3.58(+2.30%)
Mar 23, 2021 157.94 160.40 155.16 155.95 600,802 -2.46(-1.55%)
Mar 22, 2021 163.93 163.93 157.28 158.41 806,165 -3.90(-2.40%)
Mar 19, 2021 161.34 163.70 159.91 162.31 936,300 +0.22(+0.14%)
Mar 18, 2021 159.62 164.46 159.62 162.09 381,630 +2.19(+1.37%)
Mar 17, 2021 158.68 160.60 156.38 159.90 367,966 +1.73(+1.09%)
Mar 16, 2021 161.71 161.71 157.25 158.17 370,127 -3.29(-2.04%)
Mar 15, 2021 163.18 163.18 160.10 161.46 450,700 -1.37(-0.84%)
Mar 12, 2021 160.19 163.70 158.92 162.83 374,500 +3.54(+2.22%)
Mar 11, 2021 156.72 159.34 154.27 159.29 764,895 +2.29(+1.46%)
Mar 10, 2021 159.01 160.47 156.88 157.00 1,048,015 -3.69(-2.30%)
Mar 09, 2021 160.89 164.30 160.04 160.69 769,133 +1.30(+0.82%)
Mar 08, 2021 155.99 160.95 155.23 159.39 995,987 +3.76(+2.42%)
Mar 05, 2021 150.14 156.26 148.35 155.63 697,000 +6.34(+4.25%)
Mar 04, 2021 155.85 155.90 148.69 149.29 561,772 -3.30(-2.16%)
Mar 03, 2021 151.26 154.62 150.65 152.59 689,305 +1.86(+1.23%)
Mar 02, 2021 149.02 152.56 148.02 150.73 540,858 +1.34(+0.90%)
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.