$80.74 -0.28 (%) J.B.Hunt Transport Services Inc - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JBHT historical data

Date Open High Low Close Volume
5/24/201681.5081.9080.6680.74656,042
5/23/201681.3681.4180.6481.02424,952
5/20/201680.5281.7279.9281.28588,982
5/19/201679.4480.3279.1980.08829,710
5/18/201681.3181.3179.6679.81903,298
5/17/201680.9682.7880.4581.35817,501
5/16/201681.1882.1380.8781.08648,816
5/13/201682.3282.3280.4780.92899,531
5/12/201683.8284.0882.4982.78410,215
5/11/201685.0385.3783.0583.35575,750
5/10/201684.0085.6984.0085.32778,629
5/9/201682.9384.2281.3383.921,098,065
5/6/201681.9883.1481.1283.14677,319
5/5/201682.6283.3181.6982.18824,300
5/4/201682.9883.7582.2982.30815,356
5/3/201682.6583.6981.2383.631,033,144
5/2/201683.2783.7982.4583.40600,698
4/29/201684.0484.4082.5782.88973,927
4/28/201686.0086.2684.4084.69478,678
4/27/201685.2186.4284.7486.27830,392
4/26/201685.0686.0384.6185.54682,102
4/25/201685.7086.1784.4284.96558,109
4/22/201685.9287.2485.7786.01674,418
4/21/201688.6788.6785.7585.921,366,257
4/20/201688.5089.1688.0888.95866,418
4/19/201688.1489.4387.7588.461,222,924
4/18/201684.1287.8382.5587.251,867,318
4/15/201685.3486.6584.2385.431,024,541
4/14/201686.3886.6385.4385.62492,381
4/13/201684.6986.8584.6986.38988,208
4/12/201683.5684.5082.9084.24565,377
4/11/201683.6284.4082.7583.19889,250
4/8/201683.3684.5182.7682.97518,021
4/7/201682.7983.6781.7982.71795,840
4/6/201682.8583.4181.4383.19590,471
4/5/201683.8784.2081.0082.94687,889
4/4/201684.8385.2684.1784.30414,431
4/1/201683.6484.5482.9184.49746,213
3/31/201684.3384.9383.4884.24588,906
3/30/201684.6584.7983.7584.14593,068
3/29/201682.1384.5081.4584.451,148,536
3/28/201686.0286.0683.6384.15921,705
3/24/201685.5086.1685.2786.01541,425
3/23/201685.5686.4184.8986.03660,321
3/22/201686.0186.8985.6085.72519,798
3/21/201686.1986.9485.7986.371,031,480
3/18/201684.6686.8883.5986.711,833,849
3/17/201682.4884.6182.1584.46944,970
3/16/201681.3282.8181.3282.42592,700
3/15/201681.7881.8581.1281.73715,558
3/14/201681.8982.7281.4482.131,211,147
3/11/201681.3482.4580.0782.361,437,845
3/10/201680.1981.2679.8380.971,286,328
3/9/201678.6279.8178.1679.76751,670
3/8/201679.3879.5378.0978.29804,138
3/7/201678.7480.0078.5579.951,101,146
3/4/201678.6580.1277.7179.39673,280
3/3/201677.4278.7277.4278.52658,229
3/2/201677.7278.1077.0077.32627,198
3/1/201676.6378.0776.5477.69837,099
2/29/201678.0678.0876.2976.29914,243
2/26/201677.5078.5777.3978.05678,344
2/25/201675.9877.1875.6477.15648,938
2/24/201675.7076.0974.4675.80748,289
2/23/201677.2777.5176.0076.14682,371
2/22/201677.7978.8177.0177.33766,437
2/19/201676.8377.4675.5876.761,268,931
2/18/201677.0977.6176.6077.361,530,224
2/17/201675.8777.5475.6477.091,059,840
2/16/201675.0475.9973.8975.55785,188
2/12/201673.8474.6873.7774.431,047,593
2/11/201672.6773.4671.5472.971,050,975
2/10/201675.3976.4173.1373.291,215,734
2/9/201674.5376.0774.5075.121,015,575
2/8/201674.3775.3473.0575.201,149,553
2/5/201674.6475.0874.0174.76983,009
2/4/201672.2775.1872.2775.021,413,539
2/3/201672.0372.6271.0772.30844,503
2/2/201673.1673.7671.3971.661,099,915
2/1/201672.0573.4471.9873.301,037,435
1/29/201670.2572.7370.2572.701,539,323
1/28/201670.3970.9469.1970.25934,613
1/27/201671.4872.2969.5869.971,288,209
1/26/201668.9071.8568.9071.391,656,014
1/25/201668.6969.8768.0268.831,778,609
1/22/201667.6868.9667.4768.221,689,070
1/21/201667.9968.6366.0166.992,649,286
1/20/201664.3766.2263.9965.722,022,235
1/19/201666.0366.2664.5465.271,224,547
1/15/201664.0265.5263.5865.192,041,895
1/14/201666.2566.7564.6065.562,219,983
1/13/201667.9070.4965.4165.731,430,587
1/12/201669.0970.4167.3667.711,896,273
1/11/201668.8769.4266.9767.351,358,236
1/8/201668.9869.5168.0568.19810,752
1/7/201669.8769.9368.4268.92843,256
1/6/201670.9971.7370.4870.92596,111
1/5/201671.3572.1571.0872.06999,279
1/4/201671.8572.2870.5871.32827,389
12/31/201572.8374.2072.5973.36585,400
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center