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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201999.8099.8197.4397.5497.541,077,300
Mar 21, 201999.37100.4499.18100.06100.061,074,300
Mar 20, 2019100.19101.0998.8199.6999.691,067,800
Mar 19, 2019104.10104.10100.32100.50100.50815,300
Mar 18, 2019103.05104.25102.78104.13104.13773,800
Mar 15, 2019104.20105.18103.10103.30103.30824,700
Mar 14, 2019105.16105.72104.02104.14104.14667,100
Mar 13, 2019104.31106.47103.99105.42105.42809,600
Mar 12, 2019104.62105.27102.98103.89103.89712,700
Mar 11, 2019101.59104.80101.34104.61104.611,049,900
Mar 08, 2019101.21101.9599.62101.78101.781,357,600
Mar 07, 2019102.98103.38101.45101.90101.90916,700
Mar 06, 2019102.73103.90102.23103.24103.241,078,800
Mar 05, 2019105.73106.27102.73102.85102.851,435,500
Mar 04, 2019108.10108.79105.43106.09106.09883,500
Mar 01, 2019107.79108.68106.90107.22107.22685,900
Feb 28, 2019106.85107.83105.88107.67107.67807,700
Feb 27, 2019107.66108.09106.88107.01107.01461,100
Feb 26, 2019107.49108.96107.19108.00108.00757,800
Feb 25, 2019109.64110.38107.31107.39107.39936,000
Feb 22, 2019111.63111.63108.59109.11109.111,464,900
Feb 21, 2019113.79113.79110.77111.45111.45999,400
Feb 20, 2019113.81114.46113.23113.79113.79732,700
Feb 19, 2019113.38114.40112.59113.81113.811,054,300
Feb 15, 2019112.96113.88112.44113.59113.591,545,500
Feb 14, 2019110.29112.59109.93112.11112.111,021,900
Feb 13, 2019109.03111.29108.74111.07111.07979,900
Feb 12, 2019110.12111.65110.08111.49111.49845,400
Feb 11, 2019109.39109.77108.66109.63109.631,022,900
Feb 08, 2019108.54109.45106.54109.28109.281,596,000
Feb 07, 2019107.97109.17107.47108.87108.871,723,000
Feb 07, 20190.26 Dividend
Feb 06, 2019109.29110.24108.10108.64108.381,440,900
Feb 05, 2019108.64109.99108.02109.52109.26824,000
Feb 04, 2019108.01108.66106.69108.64108.38656,700
Feb 01, 2019107.09108.01106.60107.83107.57769,400
Jan 31, 2019107.18107.37106.17107.04106.781,228,900
Jan 30, 2019105.24107.51104.60106.98106.72964,600
Jan 29, 2019104.55105.52104.42105.29105.04585,200
Jan 28, 2019102.88104.81101.89104.45104.201,027,300
Jan 25, 2019103.42104.81102.88104.36104.11991,200
Jan 24, 2019102.37103.77101.89102.71102.461,000,000
Jan 23, 2019103.81104.18100.68101.89101.651,234,500
Jan 22, 2019105.56105.92103.11103.80103.551,271,600
Jan 18, 2019108.80109.41105.00106.11105.862,007,200
Jan 17, 201998.25100.5298.0599.9299.681,287,300
Jan 16, 201997.2998.3296.7696.9596.72757,600
Jan 15, 201997.9198.1496.6497.0896.85789,300
Jan 14, 201996.7098.2796.2598.0197.78789,000
Jan 11, 201996.4097.7096.0897.4897.25611,700
Jan 10, 201996.5397.3795.8897.1096.87646,300
Jan 09, 201996.3597.1495.5696.9796.741,037,900
Jan 08, 201994.0495.9593.7195.8895.651,358,500
Jan 07, 201993.1494.5992.1893.2493.021,316,900
Jan 04, 201992.0694.5492.0693.3693.14833,600
Jan 03, 201992.3892.8690.6090.8990.67662,200
Jan 02, 201991.5094.2791.3393.2493.02937,000
Dec 31, 201893.7393.9591.9793.0492.82973,000
Dec 28, 201894.0294.6992.8193.2393.01690,100
Dec 27, 201891.6493.8090.8393.8093.58566,000
Dec 26, 201889.1392.7388.6292.6692.441,184,300
Dec 24, 201890.8491.0388.3888.6788.46454,500
Dec 21, 201893.0794.6090.7390.8590.631,888,600
Dec 20, 201891.8293.4391.5992.4392.211,089,000
Dec 19, 201893.2994.8291.3991.8991.67986,200
Dec 18, 201894.2494.7593.1793.5793.35916,000
Dec 17, 201892.7094.1291.8893.6893.46970,200
Dec 14, 201894.1694.9392.4792.6992.471,294,700
Dec 13, 201898.6298.6295.4195.8795.64752,000
Dec 12, 2018100.05100.6898.2098.3098.06892,500
Dec 11, 2018101.25101.9698.2498.6698.42663,800
Dec 10, 2018100.09100.2298.1399.9199.67667,000
Dec 07, 2018103.38104.1499.5199.8499.60887,300
Dec 06, 201899.39103.7198.90103.43103.181,356,500
Dec 04, 2018104.79105.6799.63100.63100.391,700,000
Dec 03, 2018107.75108.76104.73105.01104.76931,900
Nov 30, 2018106.39108.25106.13106.36106.111,280,300
Nov 29, 2018108.27108.82105.78106.24105.991,177,200
Nov 28, 2018106.17108.65105.28108.64108.38457,100
Nov 27, 2018107.41108.29105.12105.94105.69647,400
Nov 26, 2018106.36108.06105.93107.98107.721,441,600
Nov 23, 2018105.11105.80104.71105.41105.16189,400
Nov 21, 2018104.82106.45103.52105.65105.40448,700
Nov 20, 2018107.63108.23104.02104.37104.12726,400
Nov 19, 2018106.69109.04106.44108.51108.25893,500
Nov 16, 2018106.49107.82105.80107.02106.76764,900
Nov 15, 2018104.76107.71104.35106.56106.301,110,800
Nov 14, 2018106.00107.45104.49105.22104.97771,800
Nov 13, 2018106.54108.08105.06105.42105.17964,100
Nov 12, 2018106.71107.56106.04106.20105.95931,200
Nov 09, 2018108.56109.01106.27106.72106.46975,500
Nov 08, 2018110.26111.34108.48109.25108.99540,100
Nov 08, 20180.24 Dividend
Nov 07, 2018109.43111.31108.30111.06110.55532,100
Nov 06, 2018108.54110.31108.17108.83108.33798,800
Nov 05, 2018109.82109.82106.37108.82108.321,132,900
Nov 02, 2018111.29111.84109.16110.01109.51709,000
Nov 01, 2018110.60111.68109.14110.90110.40951,400
Oct 31, 2018110.75111.99110.21110.61110.11853,400
Oct 30, 2018107.24110.46107.24109.76109.26917,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...