Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J B Hunt Transport (NQ: JBHT )

169.01 -5.81 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 173.47 173.47 168.69 169.01 1,132,372 -5.81(-3.32%)
Sep 19, 2024 173.00 175.96 172.81 174.82 887,623 +5.47(+3.23%)
Sep 18, 2024 168.84 172.07 167.49 169.35 1,001,933 +1.36(+0.81%)
Sep 17, 2024 168.90 170.31 165.85 167.99 1,309,270 +0.59(+0.35%)
Sep 16, 2024 169.72 171.24 166.96 167.40 713,623 -1.26(-0.75%)
Sep 13, 2024 170.29 171.42 167.70 168.66 662,688 -0.20(-0.12%)
Sep 12, 2024 169.71 169.76 165.58 168.86 977,666 -0.40(-0.24%)
Sep 11, 2024 170.23 170.39 165.25 169.26 818,647 -1.29(-0.76%)
Sep 10, 2024 171.37 171.96 169.46 170.55 659,101 -1.19(-0.69%)
Sep 09, 2024 167.67 171.95 167.67 171.74 615,790 +3.97(+2.37%)
Sep 06, 2024 169.75 171.32 167.63 167.77 714,070 -1.53(-0.90%)
Sep 05, 2024 171.43 172.53 166.38 169.30 743,393 -3.52(-2.04%)
Sep 04, 2024 173.09 174.72 171.31 172.82 511,048 -0.27(-0.16%)
Sep 03, 2024 172.47 173.29 169.22 173.09 701,428 -0.11(-0.06%)
Aug 30, 2024 172.71 173.45 169.14 173.20 1,228,313 +0.93(+0.54%)
Aug 29, 2024 175.15 177.24 171.91 172.27 778,804 -1.90(-1.09%)
Aug 28, 2024 172.01 175.40 172.01 174.17 586,009 +2.07(+1.20%)
Aug 27, 2024 175.58 175.78 170.05 172.10 711,572 -3.85(-2.19%)
Aug 26, 2024 178.06 178.80 175.19 175.95 415,437 -1.02(-0.58%)
Aug 23, 2024 174.82 177.16 173.65 176.97 556,173 +3.59(+2.07%)
Aug 22, 2024 175.05 177.25 172.77 173.38 621,914 -2.12(-1.21%)
Aug 21, 2024 173.75 175.69 173.71 175.50 515,238 +3.26(+1.89%)
Aug 20, 2024 175.76 177.62 170.83 172.24 881,452 -3.10(-1.77%)
Aug 19, 2024 171.73 175.57 171.28 175.34 1,044,054 +4.98(+2.92%)
Aug 16, 2024 166.87 170.58 166.45 170.36 784,511 +3.10(+1.85%)
Aug 15, 2024 167.62 172.74 166.75 167.26 1,354,078 +3.63(+2.22%)
Aug 14, 2024 163.83 165.36 163.08 163.63 386,899 -0.34(-0.21%)
Aug 13, 2024 163.60 165.24 162.03 163.97 788,842 +1.20(+0.74%)
Aug 12, 2024 163.30 164.03 161.50 162.77 553,442 -0.32(-0.20%)
Aug 09, 2024 163.86 164.07 160.89 163.09 685,602 -0.77(-0.47%)
Aug 08, 2024 164.73 165.32 162.40 163.86 482,371 +0.97(+0.60%)
Aug 07, 2024 164.23 166.15 161.87 162.89 834,941 -1.04(-0.63%)
Aug 06, 2024 160.98 168.34 160.58 163.93 642,453 +2.95(+1.83%)
Aug 05, 2024 159.56 165.33 155.02 160.98 1,350,367 -2.61(-1.60%)
Aug 02, 2024 165.61 166.11 159.33 163.59 1,157,642 -4.77(-2.83%)
Aug 01, 2024 172.86 175.57 168.06 168.36 808,349 -4.35(-2.52%)
Jul 31, 2024 172.07 175.96 169.73 172.71 1,065,146 +0.99(+0.58%)
Jul 30, 2024 171.14 174.54 171.14 171.72 701,724 +1.63(+0.96%)
Jul 29, 2024 171.50 173.65 170.01 170.09 738,237 -1.02(-0.59%)
Jul 26, 2024 170.57 173.58 169.96 171.10 713,062 +0.76(+0.44%)
Jul 25, 2024 163.55 175.15 162.98 170.34 1,635,640 +6.96(+4.26%)
Jul 24, 2024 164.83 165.11 161.38 163.38 844,063 -1.33(-0.81%)
Jul 23, 2024 162.26 166.89 162.26 164.71 819,038 +0.42(+0.26%)
Jul 22, 2024 164.50 165.78 162.65 164.29 941,241 +0.53(+0.32%)
Jul 19, 2024 160.84 163.91 158.31 163.76 1,238,250 +3.36(+2.10%)
Jul 18, 2024 162.62 163.31 159.86 160.40 1,561,068 -3.08(-1.89%)
Jul 17, 2024 168.64 169.57 162.11 163.48 2,404,382 -12.07(-6.88%)
Jul 16, 2024 169.09 175.79 169.09 175.55 1,979,811 +6.36(+3.76%)
Jul 15, 2024 165.94 172.16 165.94 169.19 1,353,293 +3.45(+2.08%)
Jul 12, 2024 163.65 168.14 163.31 165.74 1,628,187 +2.84(+1.75%)
Jul 11, 2024 160.59 164.16 159.93 162.89 884,703 +3.52(+2.21%)
Jul 10, 2024 155.77 159.52 155.77 159.37 741,271 +4.23(+2.73%)
Jul 09, 2024 156.28 156.76 154.42 155.14 502,935 -2.49(-1.58%)
Jul 08, 2024 159.05 159.49 155.78 157.64 627,077 -0.25(-0.16%)
Jul 05, 2024 157.69 158.38 155.34 157.89 826,535 -0.42(-0.26%)
Jul 03, 2024 158.72 160.15 157.85 158.31 388,824 -0.71(-0.45%)
Jul 02, 2024 159.05 160.48 157.81 159.01 601,774 +0.74(+0.47%)
Jul 01, 2024 159.02 159.60 157.70 158.28 838,573 -1.32(-0.82%)
Jun 28, 2024 158.22 161.34 158.06 159.59 1,532,787 +2.87(+1.83%)
Jun 27, 2024 156.37 157.15 155.36 156.72 646,628 -0.01(-0.01%)
Jun 26, 2024 155.87 158.43 155.09 156.73 517,807 +0.86(+0.55%)
Jun 25, 2024 156.71 157.53 155.03 155.87 849,105 -1.70(-1.08%)
Jun 24, 2024 156.10 160.37 155.97 157.57 1,301,243 +1.79(+1.15%)
Jun 21, 2024 154.97 157.10 154.29 155.78 2,066,847 +0.81(+0.52%)
Jun 20, 2024 154.78 156.61 154.05 154.97 986,356 -0.23(-0.15%)
Jun 18, 2024 157.76 159.45 154.84 155.20 1,273,188 -2.40(-1.52%)
Jun 17, 2024 156.14 158.16 155.57 157.61 629,555 +0.75(+0.48%)
Jun 14, 2024 157.13 157.65 152.73 156.86 755,717 -1.67(-1.05%)
Jun 13, 2024 160.27 160.48 157.55 158.53 411,477 -2.03(-1.27%)
Jun 12, 2024 162.01 163.93 159.47 160.56 555,694 +0.33(+0.21%)
Jun 11, 2024 160.61 161.29 158.93 160.23 516,505 -1.37(-0.85%)
Jun 10, 2024 158.53 161.93 158.04 161.60 1,136,214 +2.04(+1.28%)
Jun 07, 2024 157.62 161.50 157.03 159.55 566,215 +0.96(+0.60%)
Jun 06, 2024 158.40 158.95 157.63 158.59 407,190 -0.16(-0.10%)
Jun 05, 2024 158.57 158.88 156.73 158.75 562,862 +0.65(+0.41%)
Jun 04, 2024 161.34 163.04 157.91 158.11 726,631 -2.15(-1.34%)
Jun 03, 2024 161.00 161.58 157.19 160.25 810,163 -0.09(-0.06%)
May 31, 2024 157.30 160.45 157.15 160.34 1,182,240 +3.79(+2.42%)
May 30, 2024 154.71 157.80 154.32 156.55 651,121 +2.29(+1.49%)
May 29, 2024 155.65 156.92 153.70 154.26 912,426 -3.73(-2.36%)
May 28, 2024 157.16 158.11 155.67 157.99 603,493 +0.77(+0.49%)
May 24, 2024 158.10 158.84 156.74 157.22 463,179 -0.26(-0.17%)
May 23, 2024 158.10 158.16 155.03 157.48 960,961 -0.10(-0.06%)
May 22, 2024 158.97 159.27 157.06 157.58 871,336 -1.38(-0.87%)
May 21, 2024 162.92 163.10 156.30 158.95 1,457,061 -4.73(-2.89%)
May 20, 2024 164.23 164.69 163.26 163.68 957,436 -0.70(-0.42%)
May 17, 2024 169.34 170.01 164.02 164.38 969,125 -4.68(-2.77%)
May 16, 2024 167.56 170.64 167.53 169.06 585,687 +1.89(+1.13%)
May 15, 2024 169.35 170.09 166.50 167.16 636,801 -0.57(-0.34%)
May 14, 2024 169.72 170.56 166.70 167.73 668,436 -1.21(-0.71%)
May 13, 2024 170.53 171.86 168.83 168.94 659,263 -1.22(-0.71%)
May 10, 2024 169.84 170.81 169.19 170.16 713,669 +0.58(+0.34%)
May 09, 2024 167.31 170.28 166.96 169.58 946,576 +2.68(+1.61%)
May 08, 2024 166.53 168.50 166.44 166.89 431,955 -0.36(-0.21%)
May 07, 2024 166.50 168.62 165.85 167.25 808,340 +1.55(+0.94%)
May 06, 2024 166.49 166.49 164.68 165.70 599,300 +0.98(+0.60%)
May 03, 2024 165.46 166.79 164.33 164.72 749,064 +0.99(+0.60%)
May 02, 2024 163.90 164.13 161.09 163.73 850,432 +1.04(+0.64%)
May 01, 2024 160.65 165.59 160.06 162.69 925,160 +0.94(+0.58%)
Apr 30, 2024 161.93 163.06 159.86 161.74 1,206,973 +0.41(+0.25%)
Apr 29, 2024 160.91 162.50 160.02 161.33 1,039,836 +0.15(+0.09%)
Apr 26, 2024 161.46 162.45 159.66 161.18 1,247,601 -1.72(-1.06%)
Apr 25, 2024 163.89 164.06 162.26 162.90 724,756 -0.89(-0.54%)
Apr 24, 2024 165.54 165.59 161.49 163.79 1,145,636 -2.91(-1.74%)
Apr 23, 2024 167.26 167.93 165.72 166.69 985,224 +0.17(+0.10%)
Apr 22, 2024 167.05 167.96 164.63 166.53 1,014,259 +0.08(+0.05%)
Apr 19, 2024 165.48 169.21 164.79 166.45 1,488,336 +3.08(+1.89%)
Apr 18, 2024 168.98 168.98 162.78 163.36 1,885,471 -3.91(-2.34%)
Apr 17, 2024 166.15 171.79 159.25 167.27 3,811,647 -14.78(-8.12%)
Apr 16, 2024 184.30 185.19 181.88 182.06 1,530,206 -2.10(-1.14%)
Apr 15, 2024 185.91 186.73 183.29 184.16 792,865 -0.37(-0.20%)
Apr 12, 2024 185.93 186.33 183.13 184.52 749,316 -3.64(-1.94%)
Apr 11, 2024 187.17 189.35 186.98 188.16 470,463 +0.94(+0.50%)
Apr 10, 2024 189.47 190.53 186.44 187.23 922,891 -6.23(-3.22%)
Apr 09, 2024 194.07 194.56 191.51 193.46 628,102 -0.43(-0.22%)
Apr 08, 2024 195.21 196.91 193.71 193.88 542,939 -0.45(-0.23%)
Apr 05, 2024 193.53 195.25 193.05 194.33 394,510 +0.81(+0.42%)
Apr 04, 2024 196.51 198.10 192.79 193.53 1,103,017 -2.65(-1.35%)
Apr 03, 2024 193.77 196.84 192.81 196.17 667,784 +2.21(+1.14%)
Apr 02, 2024 194.69 195.01 192.50 193.97 535,409 -1.51(-0.77%)
Apr 01, 2024 195.94 197.93 193.73 195.48 718,309 -2.76(-1.39%)
Mar 28, 2024 195.52 198.86 198.51 198.23 636,066 +4.03(+2.07%)
Mar 27, 2024 193.78 195.75 193.28 194.20 535,728 +1.48(+0.77%)
Mar 26, 2024 192.10 193.77 191.11 192.72 569,816 +1.70(+0.89%)
Mar 25, 2024 193.12 193.62 190.13 191.02 744,664 -2.78(-1.43%)
Mar 22, 2024 197.34 197.34 193.08 193.80 526,744 -3.04(-1.55%)
Mar 21, 2024 194.74 198.63 194.17 196.84 823,612 +2.78(+1.43%)
Mar 20, 2024 189.19 194.58 188.85 194.06 877,527 +4.21(+2.22%)
Mar 19, 2024 190.77 193.42 189.72 189.86 828,820 -0.37(-0.19%)
Mar 18, 2024 192.87 193.68 189.97 190.22 730,281 -2.71(-1.40%)
Mar 15, 2024 195.46 197.61 192.24 192.93 923,049 -4.28(-2.17%)
Mar 14, 2024 199.48 199.51 193.25 197.21 870,134 -3.23(-1.61%)
Mar 13, 2024 200.53 201.75 199.53 200.44 382,321 +0.20(+0.10%)
Mar 12, 2024 199.75 201.49 199.30 200.24 318,444 +0.71(+0.35%)
Mar 11, 2024 200.31 201.98 199.23 199.54 380,314 -0.04(-0.02%)
Mar 08, 2024 201.14 203.39 199.52 199.58 416,269 -1.68(-0.84%)
Mar 07, 2024 201.66 201.90 199.41 201.26 392,966 +2.46(+1.24%)
Mar 06, 2024 199.54 201.43 197.84 198.80 458,775 -0.27(-0.14%)
Mar 05, 2024 198.96 201.69 195.85 199.07 838,850 -1.26(-0.63%)
Mar 04, 2024 202.58 203.39 199.99 200.33 601,298 -1.96(-0.97%)
Mar 01, 2024 204.92 207.62 199.53 202.29 708,834 -2.97(-1.44%)
Feb 29, 2024 205.53 207.25 202.70 205.26 1,088,970 +1.10(+0.54%)
Feb 28, 2024 205.47 205.79 202.96 204.15 687,128 -2.32(-1.12%)
Feb 27, 2024 206.75 208.36 204.77 206.47 581,901 -0.46(-0.22%)
Feb 26, 2024 211.98 212.12 206.40 206.93 668,825 -5.05(-2.38%)
Feb 23, 2024 211.98 213.29 210.45 211.98 791,085 +2.03(+0.97%)
Feb 22, 2024 204.68 210.61 204.31 209.95 998,838 +7.81(+3.86%)
Feb 21, 2024 199.30 203.71 198.49 202.14 932,298 +3.43(+1.73%)
Feb 20, 2024 205.49 206.99 195.19 198.71 1,749,206 -11.91(-5.65%)
Feb 16, 2024 217.00 217.53 210.44 210.62 1,145,809 -7.04(-3.24%)
Feb 15, 2024 217.69 218.38 215.00 217.66 585,000 +1.21(+0.56%)
Feb 14, 2024 215.25 217.96 212.96 216.45 797,302 +1.48(+0.69%)
Feb 13, 2024 211.86 215.11 209.97 214.97 649,664 -0.51(-0.24%)
Feb 12, 2024 214.48 215.91 213.81 215.47 489,213 +1.00(+0.46%)
Feb 09, 2024 213.38 214.80 210.86 214.48 505,211 +2.19(+1.03%)
Feb 08, 2024 211.44 213.24 210.24 212.29 748,643 -0.37(-0.17%)
Feb 07, 2024 211.46 213.25 209.66 212.66 1,052,149 +2.76(+1.31%)
Feb 06, 2024 205.30 210.82 204.81 209.90 708,830 +4.64(+2.26%)
Feb 05, 2024 205.20 206.87 204.04 205.26 851,066 -1.75(-0.84%)
Feb 02, 2024 199.22 208.07 198.70 207.01 1,321,655 +6.67(+3.33%)
Feb 01, 2024 199.60 200.87 195.46 200.34 887,536 +0.78(+0.39%)
Jan 31, 2024 203.20 204.35 199.44 199.55 887,781 -3.64(-1.79%)
Jan 30, 2024 202.21 205.79 202.16 203.20 630,218 -1.22(-0.60%)
Jan 29, 2024 203.18 204.66 202.20 204.42 897,757 -0.54(-0.26%)
Jan 26, 2024 205.42 206.49 202.67 204.95 511,867 +0.16(+0.08%)
Jan 25, 2024 204.84 206.02 202.66 204.79 935,730 +2.53(+1.25%)
Jan 24, 2024 204.46 206.11 201.77 202.26 799,492 -1.76(-0.86%)
Jan 23, 2024 206.42 206.60 203.38 204.02 822,041 -2.09(-1.01%)
Jan 22, 2024 200.69 206.41 199.97 206.11 1,306,802 +8.80(+4.46%)
Jan 19, 2024 202.65 203.05 194.42 197.31 2,327,168 +1.77(+0.90%)
Jan 18, 2024 190.66 196.21 190.66 195.54 1,745,819 +5.19(+2.73%)
Jan 17, 2024 188.15 191.91 187.26 190.35 950,577 +0.76(+0.40%)
Jan 16, 2024 189.76 190.41 187.01 189.58 537,775 -1.13(-0.59%)
Jan 12, 2024 190.68 191.63 188.78 190.72 498,732 +0.96(+0.51%)
Jan 11, 2024 190.92 190.92 187.44 189.75 512,408 -1.85(-0.96%)
Jan 10, 2024 188.93 191.74 188.18 191.60 574,059 +1.54(+0.81%)
Jan 09, 2024 190.16 191.37 189.04 190.06 421,203 -2.12(-1.11%)
Jan 08, 2024 189.27 192.41 188.23 192.19 736,227 +3.56(+1.89%)
Jan 05, 2024 187.70 190.47 186.85 188.62 490,567 +0.92(+0.49%)
Jan 04, 2024 188.13 189.89 186.04 187.70 795,107 -2.89(-1.52%)
Jan 03, 2024 192.79 193.38 189.35 190.59 702,035 -3.52(-1.81%)
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.