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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201995.7198.7095.3297.4897.481,006,710
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, 2019102.98103.38101.45101.90101.61916,200
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
Feb 22, 2019111.63111.63108.59109.11108.801,464,900
Feb 21, 2019113.79113.79110.77111.45111.13999,400
Feb 20, 2019113.81114.46113.23113.79113.47732,700
Feb 19, 2019113.38114.40112.59113.81113.491,054,300
Feb 15, 2019112.96113.88112.44113.59113.271,545,500
Feb 14, 2019110.29112.59109.93112.11111.791,021,900
Feb 13, 2019109.03111.29108.74111.07110.76979,900
Feb 12, 2019110.12111.65110.08111.49111.17845,400
Feb 11, 2019109.39109.77108.66109.63109.321,022,900
Feb 08, 2019108.54109.45106.54109.28108.971,596,000
Feb 07, 2019107.97109.17107.47108.87108.561,723,000
Feb 07, 20190.26 Dividend
Feb 06, 2019109.29110.24108.10108.64108.071,440,900
Feb 05, 2019108.64109.99108.02109.52108.95824,000
Feb 04, 2019108.01108.66106.69108.64108.07656,700
Feb 01, 2019107.09108.01106.60107.83107.27769,400
Jan 31, 2019107.18107.37106.17107.04106.481,228,900
Jan 30, 2019105.24107.51104.60106.98106.42964,600
Jan 29, 2019104.55105.52104.42105.29104.74585,200
Jan 28, 2019102.88104.81101.89104.45103.901,027,300
Jan 25, 2019103.42104.81102.88104.36103.82991,200
Jan 24, 2019102.37103.77101.89102.71102.171,000,000
Jan 23, 2019103.81104.18100.68101.89101.361,234,500
Jan 22, 2019105.56105.92103.11103.80103.261,271,600
Jan 18, 2019108.80109.41105.00106.11105.562,007,200
Jan 17, 201998.25100.5298.0599.9299.401,287,300
Jan 16, 201997.2998.3296.7696.9596.44757,600
Jan 15, 201997.9198.1496.6497.0896.57789,300
Jan 14, 201996.7098.2796.2598.0197.50789,000
Jan 11, 201996.4097.7096.0897.4896.97611,700
Jan 10, 201996.5397.3795.8897.1096.59646,300
Jan 09, 201996.3597.1495.5696.9796.461,037,900
Jan 08, 201994.0495.9593.7195.8895.381,358,500
Jan 07, 201993.1494.5992.1893.2492.751,316,900
Jan 04, 201992.0694.5492.0693.3692.87833,600
Jan 03, 201992.3892.8690.6090.8990.42631,900
Jan 02, 201991.5094.2791.3393.2492.75937,000
Dec 31, 201893.7393.9591.9793.0492.55973,000
Dec 28, 201894.0294.6992.8193.2392.74690,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...