J B Hunt Transport (NQ: JBHT )

136.12 USD +0.27 (+0.20%)
Streaming Delayed Price Updated: 9:55 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 136.28 136.59 134.23 135.85 508,300 -0.83(-0.61%)
Nov 24, 2020 133.82 137.28 133.23 136.68 530,364 +2.85(+2.13%)
Nov 23, 2020 134.46 135.36 132.05 133.83 671,666 -0.01(-0.01%)
Nov 20, 2020 133.32 135.31 133.09 133.84 677,800 +0.06(+0.04%)
Nov 19, 2020 131.94 134.30 130.51 133.78 587,496 +1.57(+1.19%)
Nov 18, 2020 133.05 134.77 131.54 132.21 514,014 -0.83(-0.62%)
Nov 17, 2020 131.46 134.26 130.08 133.04 557,350 +0.45(+0.34%)
Nov 16, 2020 130.08 132.93 129.60 132.59 628,359 +3.44(+2.66%)
Nov 13, 2020 127.90 131.17 127.36 129.15 490,700 +2.16(+1.70%)
Nov 12, 2020 128.30 128.54 126.05 126.99 810,324 -0.97(-0.76%)
Nov 11, 2020 129.79 130.19 126.30 127.96 888,133 -0.73(-0.57%)
Nov 10, 2020 124.00 129.70 121.85 128.69 1,890,100 +4.38(+3.52%)
Nov 09, 2020 128.56 129.72 124.24 124.31 1,286,649 -0.24(-0.19%)
Nov 06, 2020 125.96 126.51 123.71 124.55 851,300 -1.41(-1.12%)
Nov 05, 2020 126.99 127.75 124.53 125.96 1,058,499 +0.02(+0.02%)
Nov 04, 2020 129.00 129.74 125.78 125.94 907,224 -2.78(-2.16%)
Nov 03, 2020 123.84 129.17 123.84 128.72 847,650 +6.29(+5.14%)
Nov 02, 2020 123.03 123.93 120.22 122.43 934,554 +0.69(+0.57%)
Oct 30, 2020 121.50 123.75 119.22 121.74 1,316,600 -0.60(-0.49%)
Oct 29, 2020 123.84 124.13 122.25 122.34 944,911 -1.24(-1.00%)
Oct 28, 2020 124.01 125.94 122.98 123.58 883,647 -2.75(-2.18%)
Oct 27, 2020 127.33 129.18 125.92 126.33 877,803 -0.94(-0.74%)
Oct 26, 2020 128.33 128.63 125.74 127.27 948,074 -1.70(-1.32%)
Oct 23, 2020 127.89 129.87 127.25 128.97 803,500 +1.50(+1.18%)
Oct 22, 2020 125.08 128.26 123.44 127.47 1,150,022 +2.31(+1.85%)
Oct 21, 2020 122.87 125.95 121.74 125.16 1,182,975 +2.10(+1.71%)
Oct 20, 2020 124.63 126.39 122.82 123.06 1,047,158 -0.88(-0.71%)
Oct 19, 2020 125.11 127.54 123.30 123.94 1,666,001 -4.10(-3.20%)
Oct 16, 2020 135.96 137.74 127.63 128.04 3,407,900 -13.80(-9.73%)
Oct 15, 2020 137.77 142.60 137.77 141.84 962,192 +1.83(+1.31%)
Oct 14, 2020 139.18 141.41 138.72 140.01 671,902 +1.52(+1.10%)
Oct 13, 2020 137.00 139.61 137.00 138.49 876,136 +0.72(+0.52%)
Oct 12, 2020 136.03 138.27 136.03 137.77 798,677 +2.55(+1.89%)
Oct 09, 2020 135.71 136.08 134.05 135.22 384,900 -0.08(-0.06%)
Oct 08, 2020 133.66 135.53 133.50 135.30 519,587 +2.73(+2.06%)
Oct 07, 2020 130.99 134.27 130.99 132.57 703,638 +2.02(+1.55%)
Oct 06, 2020 131.05 132.82 129.48 130.55 767,483 +0.00(+0.00%)
Oct 05, 2020 127.99 131.35 127.67 130.55 1,470,464 +3.06(+2.40%)
Oct 02, 2020 124.82 128.35 124.30 127.49 1,084,600 +2.28(+1.82%)
Oct 01, 2020 126.67 127.35 124.47 125.21 675,071 -1.17(-0.93%)
Sep 30, 2020 129.12 129.47 125.31 126.38 831,031 -2.25(-1.75%)
Sep 29, 2020 130.52 131.21 128.57 128.63 443,481 -1.92(-1.47%)
Sep 28, 2020 130.26 131.54 129.95 130.55 588,899 +1.22(+0.94%)
Sep 25, 2020 129.94 131.05 129.13 129.33 794,900 -1.53(-1.17%)
Sep 24, 2020 130.44 132.18 128.63 130.86 484,876 +1.23(+0.95%)
Sep 23, 2020 129.30 131.09 128.46 129.63 766,835 +0.66(+0.51%)
Sep 22, 2020 130.75 132.09 128.26 128.97 1,289,480 -2.25(-1.71%)
Sep 21, 2020 130.26 131.62 128.25 131.22 996,111 -0.40(-0.30%)
Sep 18, 2020 133.30 134.27 129.51 131.62 1,511,500 -2.82(-2.10%)
Sep 17, 2020 130.16 134.49 128.14 134.44 842,520 +2.91(+2.21%)
Sep 16, 2020 133.78 134.20 131.37 131.53 976,135 -1.45(-1.09%)
Sep 15, 2020 132.18 133.77 131.27 132.98 786,319 +0.96(+0.73%)
Sep 14, 2020 136.26 136.63 131.04 132.02 902,364 -3.10(-2.29%)
Sep 11, 2020 136.94 137.68 134.23 135.12 760,700 -0.88(-0.65%)
Sep 10, 2020 138.05 138.72 135.15 136.00 697,589 -2.05(-1.48%)
Sep 09, 2020 136.39 139.30 136.39 138.05 574,621 +2.66(+1.96%)
Sep 08, 2020 136.11 138.30 134.09 135.39 1,084,105 -1.23(-0.90%)
Sep 04, 2020 138.76 139.30 134.23 136.62 813,100 -1.65(-1.19%)
Sep 03, 2020 142.07 142.07 137.21 138.27 724,275 -3.30(-2.33%)
Sep 02, 2020 141.08 142.06 140.24 141.57 497,546 +0.60(+0.43%)
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.