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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 115.25 115.82 113.68 114.96 114.96 501,700
Sep 12, 2019 115.40 115.42 113.42 114.50 114.50 835,300
Sep 11, 2019 115.70 115.96 112.82 115.75 115.75 1,056,500
Sep 10, 2019 113.25 116.25 111.78 116.24 116.24 1,249,000
Sep 09, 2019 111.55 114.05 111.24 113.87 113.87 1,014,300
Sep 06, 2019 112.67 113.23 110.53 110.74 110.74 989,400
Sep 05, 2019 110.43 112.97 110.08 112.44 112.44 1,157,700
Sep 04, 2019 107.74 109.12 107.27 108.83 108.83 933,400
Sep 03, 2019 106.93 107.87 105.55 106.65 106.65 933,400
Aug 30, 2019 107.22 109.00 107.22 108.04 108.04 1,004,900
Aug 29, 2019 105.60 107.91 105.27 106.90 106.90 1,063,300
Aug 28, 2019 100.22 104.37 99.33 103.97 103.97 1,069,500
Aug 27, 2019 101.40 102.47 100.03 100.66 100.66 1,247,100
Aug 26, 2019 99.77 101.08 98.65 100.75 100.75 800,700
Aug 23, 2019 101.55 101.62 98.34 99.14 99.14 1,160,600
Aug 22, 2019 102.55 102.55 100.94 101.79 101.79 547,300
Aug 21, 2019 101.12 102.35 100.53 101.93 101.93 619,700
Aug 20, 2019 99.55 100.63 99.16 100.18 100.18 658,400
Aug 19, 2019 99.12 100.41 99.12 99.51 99.51 419,100
Aug 16, 2019 96.44 98.28 95.74 98.02 98.02 764,600
Aug 15, 2019 97.88 97.88 93.65 95.36 95.36 1,693,900
Aug 14, 2019 99.63 100.75 97.50 97.50 97.50 978,000
Aug 13, 2019 98.66 102.20 97.82 101.09 101.09 893,700
Aug 12, 2019 98.55 98.88 97.27 98.42 98.42 775,500
Aug 09, 2019 99.06 99.49 96.37 98.71 98.71 571,900
Aug 08, 2019 98.03 99.35 97.56 99.28 99.28 934,500
Aug 07, 2019 96.71 97.57 95.37 97.41 97.41 840,300
Aug 06, 2019 97.50 98.22 95.79 97.93 97.93 923,800
Aug 05, 2019 100.58 100.58 96.17 96.90 96.90 1,144,900
Aug 02, 2019 100.65 102.45 99.85 101.67 101.67 1,467,000
Aug 01, 2019 102.03 103.43 101.10 101.22 101.22 1,336,200
Aug 01, 2019 0.26 Dividend
Jul 31, 2019 102.50 103.33 100.80 102.37 102.11 702,800
Jul 30, 2019 100.85 102.70 99.82 102.64 102.38 639,800
Jul 29, 2019 102.41 102.89 101.14 101.85 101.59 710,700
Jul 26, 2019 102.35 103.11 101.61 102.94 102.68 540,700
Jul 25, 2019 102.50 102.84 101.32 102.14 101.88 1,229,200
Jul 24, 2019 104.30 106.62 102.45 102.75 102.49 1,598,300
Jul 23, 2019 103.50 104.55 103.31 104.19 103.93 968,000
Jul 22, 2019 103.78 104.00 102.06 103.09 102.83 1,701,600
Jul 19, 2019 99.64 103.87 99.05 103.74 103.48 2,519,900
Jul 18, 2019 97.75 99.30 97.24 99.23 98.98 2,031,200
Jul 17, 2019 97.23 98.18 93.88 97.77 97.52 3,210,500
Jul 16, 2019 99.63 101.17 97.33 97.73 97.48 5,993,600
Jul 15, 2019 93.00 93.55 91.62 92.58 92.34 2,020,300
Jul 12, 2019 87.79 93.52 87.79 92.94 92.70 1,492,300
Jul 11, 2019 85.38 88.79 85.16 87.76 87.54 1,459,300
Jul 10, 2019 89.70 89.94 87.28 87.63 87.41 945,500
Jul 09, 2019 88.98 89.11 88.02 88.86 88.63 1,342,100
Jul 08, 2019 90.39 90.75 88.94 89.22 88.99 858,400
Jul 05, 2019 90.86 91.45 89.97 90.86 90.63 449,400
Jul 03, 2019 90.55 91.70 90.55 91.41 91.18 337,400
Jul 02, 2019 91.24 91.86 89.88 90.27 90.04 635,600
Jul 01, 2019 92.18 93.19 90.49 91.24 91.01 839,600
Jun 28, 2019 90.07 92.23 90.07 91.41 91.18 1,912,000
Jun 27, 2019 88.78 90.36 88.68 89.69 89.46 650,200
Jun 26, 2019 88.19 88.57 87.43 88.35 88.13 484,700
Jun 25, 2019 87.14 88.60 86.77 87.81 87.59 765,100
Jun 24, 2019 89.00 89.26 87.28 87.33 87.11 872,300
Jun 21, 2019 89.75 90.58 88.24 88.91 88.68 1,530,100
Jun 20, 2019 90.59 91.33 90.29 90.87 90.64 730,500
Jun 19, 2019 90.32 90.94 88.86 89.50 89.27 759,900
Jun 18, 2019 85.10 91.80 85.05 89.88 89.65 1,389,500
Jun 17, 2019 90.88 90.94 89.39 90.07 89.84 728,900
Jun 14, 2019 90.07 91.21 88.73 90.85 90.62 1,083,000
Jun 13, 2019 89.11 90.63 88.76 90.06 89.83 963,300
Jun 12, 2019 87.90 88.85 87.51 88.71 88.48 702,400
Jun 11, 2019 89.24 89.28 87.85 87.91 87.69 549,200
Jun 10, 2019 88.01 89.43 87.88 88.64 88.41 856,600
Jun 07, 2019 87.91 89.04 87.33 87.39 87.17 898,200
Jun 06, 2019 88.27 88.27 86.18 87.74 87.52 704,900
Jun 05, 2019 88.86 89.65 88.20 88.47 88.25 913,900
Jun 04, 2019 86.37 88.62 86.02 88.49 88.27 1,091,800
Jun 03, 2019 85.19 87.03 84.93 85.29 85.07 1,202,700
May 31, 2019 84.61 85.92 84.11 85.14 84.92 853,500
May 30, 2019 84.95 85.53 83.64 85.50 85.28 756,700
May 29, 2019 85.47 86.01 84.46 84.84 84.62 1,213,300
May 28, 2019 86.28 87.89 85.71 85.76 85.54 2,297,800
May 24, 2019 91.38 91.57 88.71 89.26 89.03 1,463,700
May 23, 2019 92.28 92.34 89.75 91.03 90.80 1,733,100
May 22, 2019 95.54 95.64 92.17 92.93 92.69 1,707,700
May 21, 2019 97.63 98.19 95.56 95.75 95.51 1,367,900
May 20, 2019 95.71 98.70 95.32 97.48 97.23 1,133,400
May 17, 2019 96.07 97.94 95.66 96.02 95.78 1,604,800
May 16, 2019 95.62 96.81 95.24 96.55 96.30 846,100
May 15, 2019 95.06 95.91 94.48 95.54 95.30 831,700
May 14, 2019 93.76 96.19 93.63 95.63 95.39 1,136,400
May 13, 2019 93.10 93.98 91.49 93.54 93.30 2,062,800
May 10, 2019 95.18 95.21 93.51 95.06 94.82 792,400
May 09, 2019 94.60 95.80 94.55 95.40 95.16 1,001,700
May 08, 2019 95.72 96.86 95.16 95.28 95.04 952,600
May 07, 2019 95.65 96.39 94.73 95.99 95.75 1,081,200
May 06, 2019 94.31 97.04 94.00 96.67 96.42 983,900
May 03, 2019 95.13 96.24 94.67 95.96 95.72 1,043,400
May 02, 2019 91.81 94.85 91.42 94.48 94.24 1,797,100
May 02, 2019 0.26 Dividend
May 01, 2019 94.36 94.36 91.50 91.81 91.32 1,345,100
Apr 30, 2019 95.30 95.61 93.23 94.48 93.97 1,482,900
Apr 29, 2019 98.27 98.75 94.21 95.61 95.10 1,935,100
Apr 26, 2019 97.06 98.76 97.01 98.32 97.79 716,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...