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
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
19/06/2019
90.32
90.94
88.87
89.50
532,668
89.50
0
18/06/2019
85.10
91.80
85.05
89.88
960,163
90.12
0
17/06/2019
90.88
90.94
89.39
90.07
495,490
90.28
0
14/06/2019
90.07
91.19
88.75
90.85
638,791
90.46
0
13/06/2019
89.11
90.63
88.86
90.06
607,764
89.88
0
12/06/2019
87.90
88.85
87.51
88.71
504,264
88.61
0
11/06/2019
89.24
89.24
87.85
87.91
359,014
88.33
0
10/06/2019
88.01
89.43
87.95
88.64
593,232
88.69
0
07/06/2019
87.91
89.03
87.35
87.39
642,128
87.88
0
06/06/2019
88.27
88.27
86.18
87.74
484,850
87.38
0
05/06/2019
88.86
89.65
88.20
88.47
638,811
88.68
0
04/06/2019
86.37
88.62
86.02
88.49
776,972
87.84
0
03/06/2019
85.19
87.03
84.93
85.29
777,567
85.63
0
31/05/2019
84.61
85.92
84.11
85.14
607,932
85.20
0
30/05/2019
84.95
85.53
83.64
85.50
497,553
85.00
0
29/05/2019
85.47
85.97
84.47
84.84
895,869
85.19
0
28/05/2019
86.28
87.89
85.71
85.76
1,554,874
86.63
0
24/05/2019
91.38
91.57
88.72
89.26
1,054,636
89.34
0
23/05/2019
92.28
92.34
89.78
91.03
1,294,192
91.44
0
22/05/2019
95.54
95.59
92.17
92.93
1,182,814
93.09
0
21/05/2019
97.63
98.19
95.56
95.75
941,875
96.75
0
20/05/2019
95.71
98.70
95.32
97.48
779,295
97.40
0
17/05/2019
96.07
97.92
95.66
96.02
1,224,023
96.61
0
16/05/2019
95.62
96.81
95.51
96.55
637,409
96.27
0
15/05/2019
95.06
95.90
94.48
95.54
635,700
95.38
0
14/05/2019
93.76
96.18
93.73
95.63
834,742
95.61
0
13/05/2019
93.10
93.98
91.49
93.54
1,433,473
93.01
0
10/05/2019
95.18
95.21
93.51
95.06
567,076
94.60
0
09/05/2019
94.60
95.80
94.55
95.40
665,517
95.30
0
08/05/2019
95.72
96.85
95.16
95.28
662,026
95.88
0
07/05/2019
95.59
96.39
94.83
95.99
778,681
95.78
0
06/05/2019
94.31
97.02
94.01
96.67
666,571
96.35
0
03/05/2019
95.13
96.22
94.67
95.96
672,891
95.80
0
02/05/2019
91.81
94.81
91.42
94.48
1,167,893
93.58
0
01/05/2019
94.36
94.36
91.52
91.81
958,824
92.31
0
30/04/2019
95.39
95.40
93.23
94.48
973,332
94.19
0
29/04/2019
98.27
98.75
94.21
95.61
1,251,896
95.71
0
26/04/2019
97.06
98.76
97.01
98.32
526,989
98.20
0
25/04/2019
98.08
98.51
96.40
96.85
647,295
97.42
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.
 
23 July 2019 23:56:07
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB1 - 2019-07-24 00:56:07 - 2019-07-23 23:56:07 - 1000 - Website: OKAY