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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019108.80109.41105.00106.11106.112,007,200
Jan 17, 201998.25100.5298.0599.9299.921,287,300
Jan 16, 201997.2998.3296.7696.9596.95757,600
Jan 15, 201997.9198.1496.6497.0897.08789,300
Jan 14, 201996.7098.2796.2598.0198.01789,000
Jan 11, 201996.4097.7096.0897.4897.48611,700
Jan 10, 201996.5397.3795.8897.1097.10646,300
Jan 09, 201996.3597.1495.5696.9796.971,037,900
Jan 08, 201994.0495.9593.7195.8895.881,358,500
Jan 07, 201993.1494.5992.1893.2493.241,316,900
Jan 04, 201992.0694.5492.0693.3693.36833,600
Jan 03, 201992.3892.8690.6090.8990.89662,200
Jan 02, 201991.5094.2791.3393.2493.24937,000
Dec 31, 201893.7393.9591.9793.0493.04973,000
Dec 28, 201894.0294.6992.8193.2393.23690,100
Dec 27, 201891.6493.8090.8393.8093.80566,000
Dec 26, 201889.1392.7388.6292.6692.661,184,300
Dec 24, 201890.8491.0388.3888.6788.67454,500
Dec 21, 201893.0794.6090.7390.8590.851,888,600
Dec 20, 201891.8293.4391.5992.4392.431,089,000
Dec 19, 201893.2994.8291.3991.8991.89986,200
Dec 18, 201894.2494.7593.1793.5793.57916,000
Dec 17, 201892.7094.1291.8893.6893.68970,200
Dec 14, 201894.1694.9392.4792.6992.691,294,700
Dec 13, 201898.6298.6295.4195.8795.87752,000
Dec 12, 2018100.05100.6898.2098.3098.30892,500
Dec 11, 2018101.25101.9698.2498.6698.66663,800
Dec 10, 2018100.09100.2298.1399.9199.91667,000
Dec 07, 2018103.38104.1499.5199.8499.84887,300
Dec 06, 201899.39103.7198.90103.43103.431,356,500
Dec 04, 2018104.79105.6799.63100.63100.631,700,000
Dec 03, 2018107.75108.76104.73105.01105.01931,900
Nov 30, 2018106.39108.25106.13106.36106.361,280,300
Nov 29, 2018108.27108.82105.78106.24106.241,177,200
Nov 28, 2018106.17108.65105.28108.64108.64457,100
Nov 27, 2018107.41108.29105.12105.94105.94647,400
Nov 26, 2018106.36108.06105.93107.98107.981,441,600
Nov 23, 2018105.11105.80104.71105.41105.41189,400
Nov 21, 2018104.82106.45103.52105.65105.65448,700
Nov 20, 2018107.63108.23104.02104.37104.37726,400
Nov 19, 2018106.69109.04106.44108.51108.51893,500
Nov 16, 2018106.49107.82105.80107.02107.02764,900
Nov 15, 2018104.76107.71104.35106.56106.561,110,800
Nov 14, 2018106.00107.45104.49105.22105.22771,800
Nov 13, 2018106.54108.08105.06105.42105.42964,100
Nov 12, 2018106.71107.56106.04106.20106.20931,200
Nov 09, 2018108.56109.01106.27106.72106.72975,500
Nov 08, 2018110.26111.34108.48109.25109.25540,100
Nov 08, 20180.24 Dividend
Nov 07, 2018109.43111.31108.30111.06110.82532,100
Nov 06, 2018108.54110.31108.17108.83108.59798,800
Nov 05, 2018109.82109.82106.37108.82108.581,132,900
Nov 02, 2018111.29111.84109.16110.01109.77709,000
Nov 01, 2018110.60111.68109.14110.90110.66951,400
Oct 31, 2018110.75111.99110.21110.61110.37853,400
Oct 30, 2018107.24110.46107.24109.76109.52917,800
Oct 29, 2018108.05109.62105.59107.10106.87706,300
Oct 26, 2018105.72107.09104.24106.51106.28854,900
Oct 25, 2018107.33109.63106.96107.40107.17815,800
Oct 24, 2018108.97110.09106.48106.67106.44826,900
Oct 23, 2018109.68109.99107.15108.98108.741,003,000
Oct 22, 2018111.31112.15110.11111.07110.83917,800
Oct 19, 2018110.30111.89109.47111.63111.391,332,000
Oct 18, 2018111.92111.92109.23109.88109.641,257,700
Oct 17, 2018113.84113.86111.76112.20111.961,299,700
Oct 16, 2018113.00116.27111.96113.89113.641,535,900
Oct 15, 2018109.03112.42109.02111.53111.291,562,200
Oct 12, 2018111.82111.82108.46109.29109.051,485,100
Oct 11, 2018114.02114.51109.88110.29110.051,395,700
Oct 10, 2018117.70118.38113.77113.93113.681,024,800
Oct 09, 2018120.94121.74117.94118.17117.91886,700
Oct 08, 2018120.36121.35119.30121.09120.83648,800
Oct 05, 2018121.03121.10119.32120.41120.151,005,600
Oct 04, 2018120.62122.16119.80121.04120.78714,400
Oct 03, 2018120.49121.43119.77120.65120.39929,300
Oct 02, 2018121.15121.53120.12120.37120.11765,000
Oct 01, 2018119.72121.45119.72121.09120.83655,300
Sep 28, 2018119.07119.96118.26118.94118.681,055,800
Sep 27, 2018121.01121.12117.35118.45118.191,433,600
Sep 26, 2018119.90122.08119.44121.09120.83502,100
Sep 25, 2018120.39120.92119.41119.83119.57687,700
Sep 24, 2018119.26120.45118.65120.40120.14909,000
Sep 21, 2018119.20119.74117.11119.00118.741,852,400
Sep 20, 2018122.49123.64119.26119.41119.151,066,100
Sep 19, 2018123.56123.97121.59122.09121.83605,400
Sep 18, 2018122.46123.96121.31123.39123.12604,100
Sep 17, 2018124.56124.81121.44122.45122.19637,900
Sep 14, 2018123.87125.93123.74124.56124.29579,200
Sep 13, 2018125.85126.88123.55123.87123.60521,300
Sep 12, 2018126.40126.99124.97125.28125.01499,300
Sep 11, 2018127.38127.93126.11126.48126.21562,500
Sep 10, 2018123.78127.70123.76127.44127.161,065,900
Sep 07, 2018122.62124.31122.43122.98122.71532,600
Sep 06, 2018123.57124.52122.70123.08122.81551,300
Sep 05, 2018118.12123.35118.12123.07122.80749,400
Sep 04, 2018120.75121.19119.73119.98119.72914,300
Aug 31, 2018119.82121.05119.39120.75120.49551,900
Aug 30, 2018120.93121.23119.33119.81119.55529,100
Aug 29, 2018121.87121.87120.08121.26121.00670,700
Aug 28, 2018124.08124.61121.50121.69121.43604,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...