J.B. Hunt Transport Services Inc

JBHT 
(NASDAQ) 
 

History: J.B. Hunt Transport Services

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
16/09/2019
114.38
116.05
113.71
115.00
699,662
115.00
0
13/09/2019
115.25
115.79
113.68
114.96
359,044
114.91
0
12/09/2019
115.40
115.40
113.46
114.50
553,116
114.50
0
11/09/2019
115.52
115.96
112.82
115.75
656,323
115.00
0
10/09/2019
113.25
116.25
111.78
116.24
810,080
114.80
0
09/09/2019
111.55
114.05
111.24
113.87
675,476
112.95
0
06/09/2019
112.67
113.23
110.55
110.74
660,045
111.25
0
05/09/2019
110.43
112.97
110.09
112.44
776,861
112.14
0
04/09/2019
107.74
109.10
107.28
108.83
620,317
108.50
0
03/09/2019
106.93
107.87
105.55
106.65
642,083
106.42
0
30/08/2019
107.22
109.00
107.22
108.04
689,591
108.18
0
29/08/2019
105.60
107.91
105.27
106.90
719,965
106.90
0
28/08/2019
100.22
104.37
99.33
103.97
686,378
103.46
0
27/08/2019
101.40
102.45
100.05
100.66
825,784
101.29
0
26/08/2019
99.77
101.08
98.65
100.75
606,320
100.50
0
23/08/2019
101.55
101.62
98.34
99.14
664,514
99.29
0
22/08/2019
102.55
102.55
100.94
101.79
349,527
101.76
0
21/08/2019
101.12
102.35
100.54
101.93
406,668
101.83
0
20/08/2019
99.55
100.63
99.21
100.18
495,625
100.13
0
19/08/2019
99.12
100.39
99.12
99.51
292,207
99.67
0
16/08/2019
96.44
98.28
95.74
98.02
487,276
97.69
0
15/08/2019
97.88
97.88
93.65
95.36
1,202,821
94.93
0
14/08/2019
99.63
100.75
97.50
97.50
623,174
98.50
0
13/08/2019
98.66
102.20
97.82
101.09
624,966
101.04
0
12/08/2019
98.55
98.88
97.27
98.42
540,402
98.29
0
09/08/2019
99.06
99.38
96.37
98.71
351,387
98.66
0
08/08/2019
98.03
99.34
97.63
99.28
637,799
98.76
0
07/08/2019
96.71
97.55
95.37
97.41
556,585
96.70
0
06/08/2019
97.50
98.22
95.79
97.93
617,671
97.05
0
05/08/2019
100.58
100.58
96.19
96.90
823,362
97.70
0
02/08/2019
100.65
102.45
99.85
101.67
997,263
101.61
0
01/08/2019
102.03
103.43
101.10
101.22
954,648
102.05
0
31/07/2019
102.50
103.31
100.80
102.37
478,758
102.52
0
30/07/2019
100.85
102.70
99.82
102.64
433,219
102.08
0
29/07/2019
102.41
102.89
101.14
101.85
523,154
101.70
0
26/07/2019
102.35
103.11
101.61
102.94
390,798
102.77
0
25/07/2019
102.50
102.71
101.33
102.14
773,599
102.01
0
24/07/2019
104.30
106.62
102.47
102.75
1,061,601
104.00
0
23/07/2019
103.50
104.55
103.31
104.19
668,782
104.06
0
22/07/2019
103.78
104.00
102.08
103.09
1,249,958
103.14
0
19/07/2019
99.64
103.87
99.05
103.74
1,632,059
102.69
0
18/07/2019
97.75
99.30
97.24
99.23
1,283,481
98.65
0
17/07/2019
97.23
98.18
93.88
97.77
2,076,660
97.11
0
16/07/2019
99.64
101.17
97.34
97.73
3,581,279
98.89
0
15/07/2019
93.00
93.55
91.62
92.58
1,087,549
92.47
0
12/07/2019
87.79
93.52
87.79
92.94
981,778
92.03
0
11/07/2019
85.38
88.79
85.16
87.76
991,278
87.36
0
10/07/2019
89.70
89.94
87.29
87.63
639,599
88.06
0
09/07/2019
88.98
89.11
88.03
88.86
1,004,214
88.53
0
08/07/2019
90.39
90.39
88.95
89.22
607,551
89.33
0
05/07/2019
90.86
91.45
89.97
90.86
362,153
90.95
0
03/07/2019
90.55
91.70
90.55
91.41
245,163
91.25
0
02/07/2019
91.24
91.86
89.88
90.27
492,835
90.83
0
01/07/2019
92.18
93.19
90.49
91.24
571,341
91.29
0
28/06/2019
90.07
92.22
90.07
91.41
1,631,140
91.35
0
27/06/2019
88.78
90.35
88.68
89.69
454,232
89.62
0
26/06/2019
88.19
88.57
87.43
88.35
327,526
88.14
0
25/06/2019
87.14
88.60
86.80
87.81
532,726
87.95
0
24/06/2019
89.00
89.26
87.28
87.33
584,601
87.87
0
21/06/2019
89.75
90.58
88.24
88.91
1,256,588
89.24
0
20/06/2019
90.59
91.33
90.29
90.87
490,990
90.81
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 23:38:49
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB1 - 2019-09-19 00:38:49 - 2019-09-18 23:38:49 - 1000 - Website: OKAY