J B Hunt Transport (NQ: JBHT )

166.78 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 164.60 167.78 163.20 166.78 759,787 +2.17(+1.32%)
Jun 14, 2021 165.41 165.67 163.68 164.61 480,998 -0.64(-0.39%)
Jun 11, 2021 164.46 165.68 164.07 165.25 427,407 +1.05(+0.64%)
Jun 10, 2021 165.88 167.46 163.46 164.20 573,857 -1.38(-0.83%)
Jun 09, 2021 165.08 166.73 163.30 165.58 1,047,221 +0.09(+0.05%)
Jun 08, 2021 163.95 165.93 163.26 165.49 474,446 +1.92(+1.17%)
Jun 07, 2021 168.26 168.26 163.09 163.57 907,702 -3.51(-2.10%)
Jun 04, 2021 169.21 169.73 164.01 167.08 609,950 -2.43(-1.43%)
Jun 03, 2021 169.86 170.70 167.10 169.51 446,043 -0.58(-0.34%)
Jun 02, 2021 172.47 172.47 168.73 170.09 632,282 -2.05(-1.19%)
Jun 01, 2021 172.65 174.28 171.93 172.14 531,514 +0.60(+0.35%)
May 28, 2021 171.34 172.58 170.91 171.54 480,371 -0.72(-0.42%)
May 27, 2021 170.84 173.24 170.35 172.26 586,776 +2.82(+1.66%)
May 26, 2021 167.98 169.76 167.20 169.44 514,206 +1.77(+1.06%)
May 25, 2021 170.83 172.01 167.53 167.67 602,320 -3.42(-2.00%)
May 24, 2021 171.58 172.00 170.18 171.09 315,910 +0.40(+0.23%)
May 21, 2021 169.99 172.47 169.73 170.69 292,741 +0.87(+0.51%)
May 20, 2021 171.37 172.67 169.55 169.82 431,524 -1.46(-0.85%)
May 19, 2021 172.29 172.89 167.93 171.28 564,795 -2.15(-1.24%)
May 18, 2021 176.27 177.62 173.40 173.43 622,384 -2.64(-1.50%)
May 17, 2021 176.45 177.73 174.45 176.07 397,333 -0.42(-0.24%)
May 14, 2021 177.73 177.73 176.10 176.49 411,165 +0.50(+0.28%)
May 13, 2021 174.01 176.57 173.84 175.99 426,444 +2.81(+1.62%)
May 12, 2021 176.02 177.81 172.86 173.18 453,433 -3.26(-1.85%)
May 11, 2021 179.04 180.22 175.52 176.44 553,617 -4.03(-2.23%)
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%)
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.