J B Hunt Transport (NQ: JBHT )

196.69 USD +0.52 (+0.27%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 197.58 200.24 195.87 196.17 440,114 +0.61(+0.31%)
Dec 06, 2021 193.24 196.92 193.02 195.56 479,585 +3.84(+2.00%)
Dec 03, 2021 191.63 193.37 189.93 191.72 463,391 +1.59(+0.84%)
Dec 02, 2021 185.84 191.40 185.15 190.13 466,748 +4.14(+2.23%)
Dec 01, 2021 194.91 194.91 185.91 185.99 664,392 -5.17(-2.70%)
Nov 30, 2021 194.63 195.02 190.10 191.16 890,176 -4.71(-2.40%)
Nov 29, 2021 196.67 198.84 194.33 195.87 366,860 +1.30(+0.67%)
Nov 26, 2021 195.46 197.40 193.81 194.57 296,999 -5.66(-2.83%)
Nov 24, 2021 199.17 200.62 197.58 200.23 379,157 -0.35(-0.17%)
Nov 23, 2021 197.37 200.85 195.99 200.58 525,206 +3.23(+1.64%)
Nov 22, 2021 195.00 199.36 194.29 197.35 422,703 +3.09(+1.59%)
Nov 19, 2021 195.69 195.78 190.74 194.26 702,793 -1.49(-0.76%)
Nov 18, 2021 199.87 196.12 195.43 195.75 623,223 -4.03(-2.02%)
Nov 17, 2021 201.18 202.71 199.51 199.78 400,429 -1.68(-0.83%)
Nov 16, 2021 199.25 202.56 199.00 201.46 463,831 +2.11(+1.06%)
Nov 15, 2021 199.07 201.31 199.04 199.35 402,083 +0.14(+0.07%)
Nov 12, 2021 196.42 202.49 196.42 199.21 490,176 +2.79(+1.42%)
Nov 11, 2021 194.07 197.15 193.93 196.42 483,396 +2.94(+1.52%)
Nov 10, 2021 194.64 193.48 217,524 -1.80(-0.92%)
Nov 09, 2021 194.58 196.37 194.02 195.28 271,138 +0.56(+0.29%)
Nov 08, 2021 194.29 195.49 192.05 194.72 368,709 +1.45(+0.75%)
Nov 05, 2021 199.14 200.49 192.79 193.27 610,677 -4.00(-2.03%)
Nov 04, 2021 195.41 197.75 194.17 197.27 551,963 +1.86(+0.95%)
Nov 03, 2021 192.90 195.69 192.73 195.41 612,992 +2.22(+1.15%)
Nov 02, 2021 196.05 196.50 192.41 193.19 674,198 -2.59(-1.32%)
Nov 01, 2021 197.67 197.18 194.49 195.78 568,594 -1.41(-0.72%)
Oct 29, 2021 196.49 199.13 195.96 197.19 386,498 -0.82(-0.41%)
Oct 28, 2021 195.68 198.53 194.97 198.01 297,694 +3.24(+1.66%)
Oct 27, 2021 196.48 198.49 194.71 194.77 406,629 -1.71(-0.87%)
Oct 26, 2021 198.39 196.34 196.48 511,487 -1.25(-0.63%)
Oct 25, 2021 196.10 201.09 196.00 197.73 690,326 +2.07(+1.06%)
Oct 22, 2021 194.62 197.71 194.59 195.66 518,583 +1.72(+0.89%)
Oct 21, 2021 195.07 196.06 193.12 193.94 571,748 -1.09(-0.56%)
Oct 20, 2021 192.04 195.51 190.18 195.03 699,267 +3.76(+1.97%)
Oct 19, 2021 190.03 191.51 187.72 191.27 452,840 +2.22(+1.17%)
Oct 18, 2021 191.21 192.69 187.83 189.05 1,039,100 -1.50(-0.79%)
Oct 15, 2021 185.00 192.79 181.73 190.55 1,733,212 +15.31(+8.74%)
Oct 14, 2021 173.03 175.61 172.41 175.24 620,963 +3.88(+2.26%)
Oct 13, 2021 171.51 172.12 168.29 171.36 548,047 +0.97(+0.57%)
Oct 12, 2021 169.35 171.62 168.18 170.39 679,550 +1.14(+0.67%)
Oct 11, 2021 167.56 170.66 167.40 169.25 425,850 -0.53(-0.31%)
Oct 08, 2021 168.83 173.13 168.09 169.78 577,709 -3.27(-1.89%)
Oct 07, 2021 172.93 174.76 172.47 173.05 341,683 +1.39(+0.81%)
Oct 06, 2021 169.80 171.96 167.90 171.66 380,120 +0.94(+0.55%)
Oct 05, 2021 166.45 171.57 166.17 170.72 423,503 +5.29(+3.19%)
Oct 04, 2021 166.50 168.21 164.74 165.43 417,060 -1.38(-0.82%)
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.