JBHT - J.B. Hunt Transport Services, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201999.63101.1797.34100.58100.582,658,413
Jul 15, 201993.0093.5591.6292.5892.581,978,500
Jul 12, 201987.7993.5287.7992.9492.941,492,300
Jul 11, 201985.3888.7985.1687.7687.761,459,300
Jul 10, 201989.7089.9487.2887.6387.63945,500
Jul 09, 201988.9889.1188.0288.8688.861,342,100
Jul 08, 201990.3990.7588.9489.2289.22858,400
Jul 05, 201990.8691.4589.9790.8690.86449,400
Jul 03, 201990.5591.7090.5591.4191.41337,400
Jul 02, 201991.2491.8689.8890.2790.27635,600
Jul 01, 201992.1893.1990.4991.2491.24839,600
Jun 28, 201990.0792.2390.0791.4191.411,912,000
Jun 27, 201988.7890.3688.6889.6989.69650,200
Jun 26, 201988.1988.5787.4388.3588.35484,700
Jun 25, 201987.1488.6086.7787.8187.81765,100
Jun 24, 201989.0089.2687.2887.3387.33872,300
Jun 21, 201989.7590.5888.2488.9188.911,530,100
Jun 20, 201990.5991.3390.2990.8790.87730,500
Jun 19, 201990.3290.9488.8689.5089.50759,900
Jun 18, 201985.1091.8085.0589.8889.881,389,500
Jun 17, 201990.8890.9489.3990.0790.07728,900
Jun 14, 201990.0791.2188.7390.8590.851,083,000
Jun 13, 201989.1190.6388.7690.0690.06963,300
Jun 12, 201987.9088.8587.5188.7188.71702,400
Jun 11, 201989.2489.2887.8587.9187.91549,200
Jun 10, 201988.0189.4387.8888.6488.64856,600
Jun 07, 201987.9189.0487.3387.3987.39898,200
Jun 06, 201988.2788.2786.1887.7487.74704,900
Jun 05, 201988.8689.6588.2088.4788.47913,900
Jun 04, 201986.3788.6286.0288.4988.491,091,800
Jun 03, 201985.1987.0384.9385.2985.291,202,700
May 31, 201984.6185.9284.1185.1485.14853,500
May 30, 201984.9585.5383.6485.5085.50756,700
May 29, 201985.4786.0184.4684.8484.841,213,300
May 28, 201986.2887.8985.7185.7685.762,297,800
May 24, 201991.3891.5788.7189.2689.261,463,700
May 23, 201992.2892.3489.7591.0391.031,733,100
May 22, 201995.5495.6492.1792.9392.931,707,700
May 21, 201997.6398.1995.5695.7595.751,367,900
May 20, 201995.7198.7095.3297.4897.481,133,400
May 17, 201996.0797.9495.6696.0296.021,604,800
May 16, 201995.6296.8195.2496.5596.55846,100
May 15, 201995.0695.9194.4895.5495.54831,700
May 14, 201993.7696.1993.6395.6395.631,136,400
May 13, 201993.1093.9891.4993.5493.542,062,800
May 10, 201995.1895.2193.5195.0695.06792,400
May 09, 201994.6095.8094.5595.4095.401,001,700
May 08, 201995.7296.8695.1695.2895.28952,600
May 07, 201995.6596.3994.7395.9995.991,081,200
May 06, 201994.3197.0494.0096.6796.67983,900
May 03, 201995.1396.2494.6795.9695.961,043,400
May 02, 201991.8194.8591.4294.4894.481,797,100
May 02, 20190.26 Dividend
May 01, 201994.3694.3691.5091.8191.551,345,100
Apr 30, 201995.3095.6193.2394.4894.211,482,900
Apr 29, 201998.2798.7594.2195.6195.341,935,100
Apr 26, 201997.0698.7697.0198.3298.04716,100
Apr 25, 201998.0898.6296.4096.8596.58937,900
Apr 24, 201998.1199.2698.1198.5098.221,235,900
Apr 23, 201998.8898.9097.5997.9997.711,606,700
Apr 22, 201996.8999.0696.4998.6298.341,507,700
Apr 18, 201996.8599.3896.5497.2196.933,040,800
Apr 17, 2019100.14101.2397.8498.5198.232,121,000
Apr 16, 2019100.00103.0099.28100.28100.003,611,200
Apr 15, 2019106.83107.33104.65105.50105.201,424,500
Apr 12, 2019105.25107.01105.18106.68106.381,131,900
Apr 11, 2019102.76104.91102.27104.70104.401,173,600
Apr 10, 2019102.86102.91101.29102.38102.091,012,700
Apr 09, 2019103.01103.64102.33103.00102.71544,200
Apr 08, 2019104.50105.00103.74104.01103.72629,600
Apr 05, 2019104.43105.26104.10104.68104.38675,800
Apr 04, 2019103.54105.79103.54104.28103.98494,500
Apr 03, 2019103.71105.21103.24103.54103.25483,200
Apr 02, 2019103.45104.03102.65103.22102.93723,800
Apr 01, 2019102.23103.88102.18103.45103.16727,100
Mar 29, 2019101.44101.68100.98101.29101.00746,100
Mar 28, 201999.17101.4099.17100.98100.69681,800
Mar 27, 201998.0899.7297.9799.1098.82863,400
Mar 26, 201996.8498.1996.8198.0997.81776,400
Mar 25, 201997.6398.5296.3796.5996.321,377,100
Mar 22, 201999.8099.8197.4397.5497.261,079,400
Mar 21, 201999.37100.4499.18100.0699.781,074,300
Mar 20, 2019100.19101.0998.8199.6999.411,067,800
Mar 19, 2019104.10104.10100.32100.50100.22815,300
Mar 18, 2019103.05104.25102.78104.13103.84773,800
Mar 15, 2019104.20105.18103.10103.30103.01824,700
Mar 14, 2019105.16105.72104.02104.14103.85667,100
Mar 13, 2019104.31106.47103.99105.42105.12809,600
Mar 12, 2019104.62105.27102.98103.89103.60712,700
Mar 11, 2019101.59104.80101.34104.61104.311,049,900
Mar 08, 2019101.21101.9599.62101.78101.491,357,600
Mar 07, 2019102.98103.38101.45101.90101.61916,700
Mar 06, 2019102.73103.90102.23103.24102.951,078,800
Mar 05, 2019105.73106.27102.73102.85102.561,435,500
Mar 04, 2019108.10108.79105.43106.09105.79883,500
Mar 01, 2019107.79108.68106.90107.22106.92685,900
Feb 28, 2019106.85107.83105.88107.67107.37807,700
Feb 27, 2019107.66108.09106.88107.01106.71461,100
Feb 26, 2019107.49108.96107.19108.00107.69757,800
Feb 25, 2019109.64110.38107.31107.39107.09936,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...