JBHT

J.B. Hunt Transport Services, Inc. Historical Stock Prices

$84.53
*  
0.12
0.14%
Get JBHT Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading JBHT now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  84.07  84.86  83.89  84.53 589,475
08/04/2015 84.07 84.86 83.89 84.53 590,657
08/03/2015 84.29 84.82 83.85 84.41 558,333
07/31/2015 84.44 84.92 83.94 84.12 666,172
07/30/2015 83.3 84.45 83.07 84.45 581,281
07/29/2015 82.54 84.28 82.36 84.15 828,538
07/28/2015 82.15 83.64 82.03 83.03 953,600
07/27/2015 82.06 82.435 81.87 81.99 862,322
07/24/2015 81.91 82.45 81.67 82.22 1,223,764
07/23/2015 83.18 83.18 81.29 81.69 1,994,709
07/22/2015 84.15 84.53 83.2 83.38 1,213,625
07/21/2015 83.23 84.57 82.94 84.31 1,859,087
07/20/2015 84.63 85 83.53 83.61 1,042,229
07/17/2015 83.79 86.3172 83.1274 84.69 2,274,903
07/16/2015 84.88 85.68 84.64 84.79 1,286,733
07/15/2015 85.15 85.4699 84.18 84.6 766,621
07/14/2015 85.75 85.975 84.93 85.16 688,150
07/13/2015 85.23 85.97 84.75 85.75 1,010,509
07/10/2015 84.34 85.06 84 84.62 904,203
07/09/2015 84 84.7 83.65 84.02 1,316,453
07/08/2015 82.97 83.12 81.84 82.25 1,119,632
07/07/2015 81.94 83.52 81.82 83.455 1,119,069
07/06/2015 81.62 83.08 81.2301 82.02 789,876
07/02/2015 82.91 83.335 81.9 82.11 1,104,620
07/01/2015 82.49 83.55 82.26 82.87 1,750,489
06/30/2015 83.88 84.23 82.06 82.09 19,061,220
06/29/2015 83.6 85.17 82.96 83.05 2,435,421
06/26/2015 84.08 84.25 83.73 83.82 686,574
06/25/2015 85 85.36 83.83 83.92 1,066,273
06/24/2015 87.47 87.61 84.12 84.97 1,314,814
06/23/2015 87.4 87.63 87.08 87.59 583,246
06/22/2015 87.37 88.04 86.79 87.615 536,910
06/19/2015 86.55 87.88 86.07 87.06 775,409
06/18/2015 85.33 86.7 84.942 86.32 459,067
06/17/2015 85.47 85.47 84.88 85.21 595,895
06/16/2015 85.16 85.62 84.83 85.32 392,318
06/15/2015 85.83 85.83 84.82 85.44 414,993
06/12/2015 86.5 86.59 85.66 86.26 640,001
06/11/2015 86.22 87.49 86.1 86.93 898,941
06/10/2015 86.06 86.78 85.74 86.18 717,066
06/09/2015 85.09 85.56 84.68 84.85 477,057
06/08/2015 85.8 86.13 84.8 84.8 439,335
06/05/2015 85.28 86.34 85.16 86.07 535,594
06/04/2015 85.5 85.9 84.98 85.45 728,463
06/03/2015 84.89 86.2 84.54 85.52 792,598
06/02/2015 83.49 84.9 83.36 84.66 898,691
06/01/2015 84.16 84.475 83.16 83.65 829,158
05/29/2015 83.63 84.17 82.91 84.02 1,817,589
05/28/2015 85.41 85.61 84.09 84.59 533,668
05/27/2015 84.75 85.55 84.35 85.32 620,195
05/26/2015 84.89 85.19 84.15 84.73 888,485
05/22/2015 86.21 86.44 85.1 85.24 639,842
05/21/2015 86.63 86.71 85.82 86.48 788,003
05/20/2015 88.44 88.68 86.73 86.77 796,391
05/19/2015 89.18 89.28 88.42 88.55 386,440
05/18/2015 88.4 89.06 88.13 88.97 417,243
05/15/2015 87.85 88.65 87.55 88.63 687,729
05/14/2015 87.2 88.39 86.68 87.75 1,024,102
05/13/2015 86.37 86.72 85.53 85.815 822,809
05/12/2015 87.05 87.39 86.18 86.35 1,028,256
05/11/2015 87.51 88.05 87.25 87.4 680,849
05/08/2015 87.99 88.62 87.41 87.43 651,575
05/07/2015 87.02 87.88 86.876 87.31 717,897
05/06/2015 87.3 87.75 86.69 87.21 829,683
05/05/2015 88.15 88.35 86.94 87.11 477,672
05/04/2015 88.25 89.39 88.213 88.29 655,548
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?