Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J B Hunt Transport (NQ: JBHT )

172.35 +0.84 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2002 1.408 1.420 1.370 1.395 1,910,833 -0.02(-1.09%)
Jul 30, 2002 1.424 1.425 1.358 1.410 2,284,615 -0.01(-0.63%)
Jul 29, 2002 1.368 1.436 1.368 1.419 2,009,333 +0.06(+4.41%)
Jul 26, 2002 1.343 1.367 1.334 1.359 1,446,302 +0.02(+1.14%)
Jul 25, 2002 1.281 1.358 1.278 1.344 288,795,296 +0.06(+4.28%)
Jul 24, 2002 1.278 1.289 1.233 1.289 2,236,594 +0.02(+1.76%)
Jul 23, 2002 1.282 1.285 1.243 1.266 2,229,305 -0.01(-0.95%)
Jul 22, 2002 1.260 1.293 1.214 1.279 2,989,392 +0.01(+1.05%)
Jul 19, 2002 1.303 1.303 1.241 1.265 3,844,785 -0.05(-3.83%)
Jul 17, 2002 1.416 1.443 1.274 1.316 4,648,278 -0.17(-11.64%)
Jul 12, 2002 1.460 1.518 1.444 1.489 4,314,236 +0.04(+2.55%)
Jul 11, 2002 1.412 1.469 1.399 1.452 2,730,368 +0.04(+2.78%)
Jul 10, 2002 1.395 1.446 1.392 1.413 6,669,987 +0.02(+1.64%)
Jul 09, 2002 1.441 1.441 1.390 1.390 4,735,091 -0.05(-3.57%)
Jul 08, 2002 1.524 1.524 1.441 1.441 3,134,710 -0.08(-5.42%)
Jul 05, 2002 1.462 1.546 1.462 1.524 704,885 +0.07(+4.73%)
Jul 04, 2002 1.497 1.518 1.452 1.455 1,948,578 +0.00(+0.00%)
Jul 03, 2002 1.497 1.518 1.452 1.455 1,946,218 -0.05(-3.21%)
Jul 02, 2002 1.555 1.581 1.496 1.503 1,752,776 -0.05(-3.34%)
Jul 01, 2002 1.563 1.574 1.521 1.555 1,963,204 -0.01(-0.58%)
Jun 28, 2002 1.634 1.672 1.526 1.564 6,239,695 -0.06(-3.65%)
Jun 27, 2002 1.635 1.677 1.615 1.624 2,822,843 +0.00(+0.29%)
Jun 26, 2002 1.560 1.620 1.531 1.619 4,242,049 +0.04(+2.65%)
Jun 25, 2002 1.616 1.634 1.575 1.577 2,630,816 -0.07(-4.16%)
Jun 21, 2002 1.635 1.656 1.609 1.645 3,417,324 +0.01(+0.62%)
Jun 20, 2002 1.696 1.696 1.624 1.635 3,864,129 -0.07(-4.16%)
Jun 19, 2002 1.575 1.715 1.574 1.706 7,421,581 +0.13(+8.38%)
Jun 18, 2002 1.557 1.580 1.556 1.574 2,025,954 +0.01(+0.88%)
Jun 17, 2002 1.526 1.583 1.526 1.560 2,263,747 +0.04(+2.40%)
Jun 14, 2002 1.536 1.537 1.476 1.524 1,733,432 -0.00(-0.31%)
Jun 12, 2002 1.456 1.534 1.452 1.529 3,937,259 +0.07(+5.02%)
Jun 11, 2002 1.441 1.468 1.441 1.456 1,807,506 +0.01(+0.81%)
Jun 10, 2002 1.432 1.451 1.431 1.444 1,069,122 +0.02(+1.11%)
Jun 07, 2002 1.378 1.445 1.346 1.428 1,327,675 +0.04(+3.14%)
Jun 06, 2002 1.425 1.429 1.381 1.385 1,473,936 -0.05(-3.58%)
Jun 05, 2002 1.409 1.448 1.404 1.436 1,689,082 -0.01(-0.84%)
May 31, 2002 1.403 1.449 1.392 1.448 20,514,326 +0.05(+3.92%)
May 28, 2002 1.396 1.404 1.367 1.394 962,021 -0.01(-0.57%)
May 27, 2002 1.415 1.424 1.391 1.402 845,956 +0.00(+0.00%)
May 24, 2002 1.415 1.424 1.391 1.402 837,463 -0.02(-1.27%)
May 23, 2002 1.441 1.474 1.401 1.420 1,795,711 -0.02(-1.29%)
May 22, 2002 1.433 1.448 1.426 1.438 2,918,620 +0.01(+0.48%)
May 21, 2002 1.451 1.466 1.430 1.431 1,933,008 -0.01(-0.92%)
May 20, 2002 1.457 1.457 1.431 1.444 871,906 -0.02(-1.16%)
May 17, 2002 1.426 1.469 1.426 1.461 1,105,452 +0.03(+2.26%)
May 16, 2002 1.480 1.484 1.421 1.429 724,229 -0.05(-3.23%)
May 15, 2002 1.440 1.496 1.440 1.477 1,128,099 +0.04(+2.46%)
May 14, 2002 1.416 1.462 1.416 1.441 1,511,681 +0.02(+1.72%)
May 13, 2002 1.363 1.418 1.334 1.417 2,100,029 +0.04(+2.73%)
May 10, 2002 1.404 1.420 1.364 1.379 2,824,258 -0.03(-2.11%)
May 09, 2002 1.436 1.436 1.403 1.409 1,832,512 -0.03(-1.95%)
May 08, 2002 1.399 1.437 1.394 1.437 1,000,238 +0.05(+3.51%)
May 07, 2002 1.425 1.425 1.385 1.388 531,258 -0.02(-1.54%)
May 06, 2002 1.444 1.444 1.408 1.410 490,683 -0.03(-2.35%)
May 03, 2002 1.409 1.444 1.401 1.444 1,116,775 +0.02(+1.64%)
May 02, 2002 1.399 1.442 1.383 1.421 1,470,162 +0.00(+0.30%)
May 01, 2002 1.396 1.421 1.338 1.416 1,613,120 +0.03(+2.06%)
Apr 30, 2002 1.378 1.399 1.369 1.388 1,059,214 +0.01(+0.89%)
Apr 29, 2002 1.399 1.417 1.359 1.376 682,710 -0.01(-0.57%)
Apr 26, 2002 1.398 1.442 1.382 1.383 1,192,265 -0.02(-1.51%)
Apr 25, 2002 1.346 1.411 1.338 1.405 1,268,698 +0.05(+4.04%)
Apr 24, 2002 1.317 1.388 1.314 1.350 2,360,940 +0.03(+2.49%)
Apr 23, 2002 1.362 1.362 1.303 1.317 2,318,477 -0.05(-3.46%)
Apr 22, 2002 1.404 1.405 1.346 1.364 2,149,569 -0.03(-2.24%)
Apr 19, 2002 1.390 1.412 1.365 1.396 862,941 +0.01(+0.81%)
Apr 18, 2002 1.421 1.431 1.370 1.385 1,444,212 -0.04(-2.65%)
Apr 17, 2002 1.443 1.473 1.422 1.422 2,694,038 -0.03(-1.76%)
Apr 16, 2002 1.405 1.453 1.404 1.448 2,995,997 +0.05(+3.72%)
Apr 15, 2002 1.442 1.478 1.344 1.396 3,412,134 -0.06(-4.08%)
Apr 12, 2002 1.383 1.455 1.378 1.455 2,015,103 +0.07(+5.41%)
Apr 11, 2002 1.379 1.391 1.350 1.380 1,053,553 -0.01(-0.95%)
Apr 10, 2002 1.365 1.404 1.351 1.394 995,992 +0.02(+1.54%)
Apr 09, 2002 1.353 1.386 1.351 1.372 894,081 +0.02(+1.65%)
Apr 08, 2002 1.359 1.389 1.304 1.350 2,674,694 -0.03(-1.92%)
Apr 05, 2002 1.332 1.415 1.331 1.377 2,880,404 +0.05(+3.51%)
Apr 04, 2002 1.383 1.388 1.321 1.330 4,522,777 -0.06(-4.38%)
Apr 03, 2002 1.415 1.422 1.380 1.391 3,121,499 -0.03(-2.05%)
Apr 02, 2002 1.495 1.496 1.417 1.420 3,427,232 -0.07(-4.42%)
Apr 01, 2002 1.505 1.506 1.445 1.486 893,609 -0.02(-1.37%)
Mar 29, 2002 1.489 1.516 1.474 1.506 1,022,885 +0.00(+0.00%)
Mar 28, 2002 1.489 1.516 1.474 1.506 1,021,941 +0.02(+1.43%)
Mar 27, 2002 1.480 1.497 1.454 1.485 2,368,489 +0.01(+0.83%)
Mar 26, 2002 1.489 1.503 1.460 1.473 1,247,467 -0.01(-0.50%)
Mar 25, 2002 1.472 1.502 1.465 1.480 1,942,916 +0.01(+0.90%)
Mar 22, 2002 1.426 1.478 1.426 1.467 2,802,083 +0.04(+2.56%)
Mar 21, 2002 1.457 1.462 1.367 1.431 3,875,924 -0.02(-1.64%)
Mar 20, 2002 1.447 1.462 1.412 1.454 1,883,939 -0.00(-0.18%)
Mar 19, 2002 1.505 1.507 1.412 1.457 3,092,718 -0.05(-3.00%)
Mar 18, 2002 1.492 1.510 1.488 1.502 1,200,286 +0.01(+0.39%)
Mar 15, 2002 1.498 1.505 1.466 1.496 1,709,370 +0.01(+0.46%)
Mar 14, 2002 1.451 1.489 1.443 1.489 793,113 +0.05(+3.12%)
Mar 13, 2002 1.468 1.468 1.434 1.444 562,870 -0.01(-0.80%)
Mar 12, 2002 1.445 1.481 1.434 1.456 533,617 -0.00(-0.18%)
Mar 11, 2002 1.464 1.485 1.446 1.459 596,368 -0.01(-0.43%)
Mar 08, 2002 1.468 1.515 1.457 1.465 1,884,411 +0.01(+0.55%)
Mar 07, 2002 1.420 1.476 1.417 1.457 1,949,521 +0.04(+2.96%)
Mar 06, 2002 1.413 1.450 1.394 1.415 1,052,137 +0.01(+0.91%)
Mar 05, 2002 1.420 1.459 1.388 1.403 2,097,198 -0.03(-2.18%)
Mar 04, 2002 1.293 1.434 1.292 1.434 2,890,312 +0.15(+11.82%)
Mar 01, 2002 1.256 1.293 1.243 1.282 1,024,772 +0.04(+3.11%)
Feb 28, 2002 1.335 1.337 1.240 1.244 1,670,209 -0.09(-6.79%)
Feb 27, 2002 1.335 1.347 1.310 1.334 1,662,188 +0.00(+0.04%)
Feb 26, 2002 1.314 1.343 1.303 1.334 1,524,892 +0.02(+1.53%)
Feb 25, 2002 1.284 1.321 1.282 1.314 1,902,812 +0.03(+2.35%)
Feb 22, 2002 1.229 1.283 1.229 1.283 2,110,880 +0.07(+5.53%)
Feb 21, 2002 1.201 1.297 1.201 1.216 2,067,946 +0.02(+1.28%)
Feb 20, 2002 1.198 1.216 1.185 1.201 2,056,622 +0.00(+0.22%)
Feb 19, 2002 1.227 1.230 1.196 1.198 899,742 -0.03(-2.84%)
Feb 18, 2002 1.229 1.255 1.205 1.233 895,496 +0.00(+0.00%)
Feb 15, 2002 1.229 1.255 1.205 1.233 894,081 +0.00(+0.30%)
Feb 14, 2002 1.282 1.282 1.217 1.229 1,390,897 -0.04(-3.33%)
Feb 13, 2002 1.282 1.285 1.248 1.272 1,224,820 +0.00(+0.17%)
Feb 12, 2002 1.282 1.282 1.233 1.270 800,190 -0.01(-0.58%)
Feb 11, 2002 1.202 1.299 1.185 1.277 3,179,532 +0.08(+6.40%)
Feb 08, 2002 1.201 1.214 1.169 1.200 2,844,546 +0.02(+1.34%)
Feb 07, 2002 1.219 1.223 1.182 1.184 1,621,141 -0.03(-2.19%)
Feb 06, 2002 1.321 1.321 1.177 1.211 5,978,784 -0.11(-8.23%)
Feb 05, 2002 1.322 1.332 1.295 1.319 8,865,794 -0.04(-3.15%)
Feb 04, 2002 1.404 1.416 1.338 1.362 2,166,082 -0.05(-3.82%)
Feb 01, 2002 1.454 1.467 1.377 1.416 3,137,540 -0.06(-3.81%)
Jan 31, 2002 1.466 1.486 1.447 1.473 3,629,167 -0.00(-0.25%)
Jan 30, 2002 1.529 1.539 1.473 1.476 4,657,243 -0.04(-2.79%)
Jan 29, 2002 1.527 1.557 1.500 1.519 1,382,405 -0.02(-1.14%)
Jan 28, 2002 1.488 1.544 1.487 1.536 1,779,197 +0.05(+3.17%)
Jan 25, 2002 1.449 1.489 1.438 1.489 722,813 +0.03(+2.33%)
Jan 24, 2002 1.484 1.545 1.450 1.455 4,510,038 -0.03(-2.24%)
Jan 23, 2002 1.277 1.495 1.277 1.488 9,344,210 +0.21(+16.60%)
Jan 22, 2002 1.277 1.301 1.261 1.276 710,546 +0.00(+0.20%)
Jan 21, 2002 1.311 1.311 1.271 1.274 1,177,167 +0.00(+0.00%)
Jan 18, 2002 1.311 1.311 1.271 1.274 1,169,146 -0.04(-3.06%)
Jan 17, 2002 1.295 1.320 1.282 1.314 1,105,924 +0.03(+2.27%)
Jan 16, 2002 1.332 1.332 1.272 1.285 1,045,532 -0.05(-3.50%)
Jan 15, 2002 1.343 1.349 1.302 1.332 1,994,343 -0.01(-0.55%)
Jan 14, 2002 1.360 1.360 1.296 1.339 1,347,963 -0.02(-1.29%)
Jan 11, 2002 1.333 1.361 1.310 1.356 1,294,176 +0.02(+1.19%)
Jan 10, 2002 1.377 1.391 1.322 1.341 1,482,900 +0.11(+9.05%)
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.