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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jun 21, 2019 89.75 90.58 88.24 88.91 88.91 1,530,100
Jun 20, 2019 90.59 91.33 90.29 90.87 90.87 730,500
Jun 19, 2019 90.32 90.94 88.86 89.50 89.50 759,900
Jun 18, 2019 85.10 91.80 85.05 89.88 89.88 1,389,500
Jun 17, 2019 90.88 90.94 89.39 90.07 90.07 728,900
Jun 14, 2019 90.07 91.21 88.73 90.85 90.85 1,083,000
Jun 13, 2019 89.11 90.63 88.76 90.06 90.06 963,300
Jun 12, 2019 87.90 88.85 87.51 88.71 88.71 702,400
Jun 11, 2019 89.24 89.28 87.85 87.91 87.91 549,200
Jun 10, 2019 88.01 89.43 87.88 88.64 88.64 856,600
Jun 07, 2019 87.91 89.04 87.33 87.39 87.39 898,200
Jun 06, 2019 88.27 88.27 86.18 87.74 87.74 704,900
Jun 05, 2019 88.86 89.65 88.20 88.47 88.47 913,900
Jun 04, 2019 86.37 88.62 86.02 88.49 88.49 1,091,800
Jun 03, 2019 85.19 87.03 84.93 85.29 85.29 1,202,700
May 31, 2019 84.61 85.92 84.11 85.14 85.14 853,500
May 30, 2019 84.95 85.53 83.64 85.50 85.50 756,700
May 29, 2019 85.47 86.01 84.46 84.84 84.84 1,213,300
May 28, 2019 86.28 87.89 85.71 85.76 85.76 2,297,800
May 24, 2019 91.38 91.57 88.71 89.26 89.26 1,463,700
May 23, 2019 92.28 92.34 89.75 91.03 91.03 1,733,100
May 22, 2019 95.54 95.64 92.17 92.93 92.93 1,707,700
May 21, 2019 97.63 98.19 95.56 95.75 95.75 1,367,900
May 20, 2019 95.71 98.70 95.32 97.48 97.48 1,133,400
May 17, 2019 96.07 97.94 95.66 96.02 96.02 1,604,800
May 16, 2019 95.62 96.81 95.24 96.55 96.55 846,100
May 15, 2019 95.06 95.91 94.48 95.54 95.54 831,700
May 14, 2019 93.76 96.19 93.63 95.63 95.63 1,136,400
May 13, 2019 93.10 93.98 91.49 93.54 93.54 2,062,800
May 10, 2019 95.18 95.21 93.51 95.06 95.06 792,400
May 09, 2019 94.60 95.80 94.55 95.40 95.40 1,001,700
May 08, 2019 95.72 96.86 95.16 95.28 95.28 952,600
May 07, 2019 95.65 96.39 94.73 95.99 95.99 1,081,200
May 06, 2019 94.31 97.04 94.00 96.67 96.67 983,900
May 03, 2019 95.13 96.24 94.67 95.96 95.96 1,043,400
May 02, 2019 91.81 94.85 91.42 94.48 94.48 1,797,100
May 02, 2019 0.26 Dividend
May 01, 2019 94.36 94.36 91.50 91.81 91.55 1,345,100
Apr 30, 2019 95.30 95.61 93.23 94.48 94.21 1,482,900
Apr 29, 2019 98.27 98.75 94.21 95.61 95.34 1,935,100
Apr 26, 2019 97.06 98.76 97.01 98.32 98.04 716,100
Apr 25, 2019 98.08 98.62 96.40 96.85 96.58 937,900
Apr 24, 2019 98.11 99.26 98.11 98.50 98.22 1,235,900
Apr 23, 2019 98.88 98.90 97.59 97.99 97.71 1,606,700
Apr 22, 2019 96.89 99.06 96.49 98.62 98.34 1,507,700
Apr 18, 2019 96.85 99.38 96.54 97.21 96.93 3,040,800
Apr 17, 2019 100.14 101.23 97.84 98.51 98.23 2,121,000
Apr 16, 2019 100.00 103.00 99.28 100.28 100.00 3,611,200
Apr 15, 2019 106.83 107.33 104.65 105.50 105.20 1,424,500
Apr 12, 2019 105.25 107.01 105.18 106.68 106.38 1,131,900
Apr 11, 2019 102.76 104.91 102.27 104.70 104.40 1,173,600
Apr 10, 2019 102.86 102.91 101.29 102.38 102.09 1,012,700
Apr 09, 2019 103.01 103.64 102.33 103.00 102.71 544,200
Apr 08, 2019 104.50 105.00 103.74 104.01 103.72 629,600
Apr 05, 2019 104.43 105.26 104.10 104.68 104.38 675,800
Apr 04, 2019 103.54 105.79 103.54 104.28 103.98 494,500
Apr 03, 2019 103.71 105.21 103.24 103.54 103.25 483,200
Apr 02, 2019 103.45 104.03 102.65 103.22 102.93 723,800
Apr 01, 2019 102.23 103.88 102.18 103.45 103.16 727,100
Mar 29, 2019 101.44 101.68 100.98 101.29 101.00 746,100
Mar 28, 2019 99.17 101.40 99.17 100.98 100.69 681,800
Mar 27, 2019 98.08 99.72 97.97 99.10 98.82 863,400
Mar 26, 2019 96.84 98.19 96.81 98.09 97.81 776,400
Mar 25, 2019 97.63 98.52 96.37 96.59 96.32 1,377,100
Mar 22, 2019 99.80 99.81 97.43 97.54 97.26 1,079,400
Mar 21, 2019 99.37 100.44 99.18 100.06 99.78 1,074,300
Mar 20, 2019 100.19 101.09 98.81 99.69 99.41 1,067,800
Mar 19, 2019 104.10 104.10 100.32 100.50 100.22 815,300
Mar 18, 2019 103.05 104.25 102.78 104.13 103.84 773,800
Mar 15, 2019 104.20 105.18 103.10 103.30 103.01 824,700
Mar 14, 2019 105.16 105.72 104.02 104.14 103.85 667,100
Mar 13, 2019 104.31 106.47 103.99 105.42 105.12 809,600
Mar 12, 2019 104.62 105.27 102.98 103.89 103.60 712,700
Mar 11, 2019 101.59 104.80 101.34 104.61 104.31 1,049,900
Mar 08, 2019 101.21 101.95 99.62 101.78 101.49 1,357,600
Mar 07, 2019 102.98 103.38 101.45 101.90 101.61 916,200
Mar 06, 2019 102.73 103.90 102.23 103.24 102.95 1,078,800
Mar 05, 2019 105.73 106.27 102.73 102.85 102.56 1,435,500
Mar 04, 2019 108.10 108.79 105.43 106.09 105.79 883,500
Mar 01, 2019 107.79 108.68 106.90 107.22 106.92 685,900
Feb 28, 2019 106.85 107.83 105.88 107.67 107.37 807,700
Feb 27, 2019 107.66 108.09 106.88 107.01 106.71 461,100
Feb 26, 2019 107.49 108.96 107.19 108.00 107.69 757,800
Feb 25, 2019 109.64 110.38 107.31 107.39 107.09 936,000
Feb 22, 2019 111.63 111.63 108.59 109.11 108.80 1,464,900
Feb 21, 2019 113.79 113.79 110.77 111.45 111.13 999,400
Feb 20, 2019 113.81 114.46 113.23 113.79 113.47 732,700
Feb 19, 2019 113.38 114.40 112.59 113.81 113.49 1,054,300
Feb 15, 2019 112.96 113.88 112.44 113.59 113.27 1,545,500
Feb 14, 2019 110.29 112.59 109.93 112.11 111.79 1,021,900
Feb 13, 2019 109.03 111.29 108.74 111.07 110.76 979,900
Feb 12, 2019 110.12 111.65 110.08 111.49 111.17 845,400
Feb 11, 2019 109.39 109.77 108.66 109.63 109.32 1,022,900
Feb 08, 2019 108.54 109.45 106.54 109.28 108.97 1,596,000
Feb 07, 2019 107.97 109.17 107.47 108.87 108.56 1,723,000
Feb 07, 2019 0.26 Dividend
Feb 06, 2019 109.29 110.24 108.10 108.64 108.07 1,440,900
Feb 05, 2019 108.64 109.99 108.02 109.52 108.95 824,000
Feb 04, 2019 108.01 108.66 106.69 108.64 108.07 656,700
Feb 01, 2019 107.09 108.01 106.60 107.83 107.27 769,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...