JBHT

Historical Stock Prices

$82.11
*  
0.76
0.92%
Get JBHT Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
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
05/01/2015 87.52 88.42 87.432 88.13 680,350
04/30/2015 87.58 88.27 86.855 87.2 744,356
04/29/2015 89.08 89.08 87.79 87.8 570,466
04/28/2015 88.81 89.86 88.42 89.13 978,466
04/27/2015 90.95 91 89.12 89.26 961,513
04/24/2015 91.75 91.75 90.75 90.925 730,017
04/23/2015 91.75 92.15 91.16 91.47 799,259
04/22/2015 92.39 92.39 91.23 91.78 643,410
04/21/2015 91.99 92.44 91.77 92 586,496
04/20/2015 92.21 92.28 90.84 91.5 1,322,279
04/17/2015 90.75 90.94 89.85 90.18 1,108,734
04/16/2015 91.77 92.2 91.02 91.32 965,755
04/15/2015 92.45 93.5 91.54 91.7 1,521,462
04/14/2015 88.79 92.5 88.5835 91.82 2,466,031
04/13/2015 87.95 88.18 87.5 87.73 1,618,832
04/10/2015 86.78 87.73 86.55 87.665 661,611
04/09/2015 85.92 86.58 85.84 86.45 788,340
04/08/2015 84.97 86.18 84.74 86.16 746,471
04/07/2015 84.72 85.28 84.62 84.69 694,617
04/06/2015 83.75 85.68 83.57 84.77 987,107
04/02/2015 85.46 85.8099 84.13 84.17 672,548
04/01/2015 85.46 85.67 83.98 85.235 628,901
03/31/2015 84.87 85.54 84.87 85.395 515,431
03/30/2015 85.39 85.76 85.092 85.33 701,544
03/27/2015 85.48 85.56 84.71 84.79 746,489
03/26/2015 85.42 85.86 84.76 85.39 1,025,966
03/25/2015 87.96 87.96 85.61 85.66 860,877
03/24/2015 88.74 88.8156 87.69 87.76 632,105
03/23/2015 89.8 89.88 88.8 88.86 781,801
03/20/2015 89.03 90.46 88.75 90.01 1,678,002
03/19/2015 89.52 89.97 88.3301 88.55 1,406,110
03/18/2015 88.69 89.735 88.1 89.26 844,605
03/17/2015 88.85 89.14 88.17 88.74 924,697
03/16/2015 87.29 89.345 86.62 89.295 1,005,161
03/13/2015 86.41 86.98 85.89 86.76 801,244
03/12/2015 87.46 87.9 86.21 86.41 1,202,766
03/11/2015 84.65 86.88 83.98 86.8 1,209,917
03/10/2015 83.82 84.48 82.9 83.77 633,089
03/09/2015 84.57 84.86 84.02 84.53 632,923
03/06/2015 84.49 85.07 84.06 84.57 602,841
03/05/2015 83.93 84.44 83.5 84.41 517,643
03/04/2015 84.43 84.48 83.65 83.88 543,930
03/03/2015 85 85.45 84.4 84.8 454,845
03/02/2015 85.26 86.42 85.26 85.57 511,100
02/27/2015 86.1 86.22 85.5 85.5 537,930
02/26/2015 86 86.848 85.52 86.02 434,377
02/25/2015 86.15 86.64 85.93 86.03 394,876
02/24/2015 85.95 86.36 85.59 86.3 479,915
02/23/2015 84.94 85.84 84.84 85.81 663,910
02/20/2015 82.96 85.19 82.05 85.15 849,580
02/19/2015 82.8 83.88 82.61 82.895 455,073
02/18/2015 82.93 83.48 82.48 83.14 645,588
02/17/2015 82.82 83.52 82.71 83.24 670,539
02/13/2015 81.84 82.88 81.5 82.88 657,516
02/12/2015 81.15 82.15 81.13 81.79 681,579
02/11/2015 81.11 81.83 80.92 81 665,660
02/10/2015 81.5 81.79 80.65 81.105 483,699
02/09/2015 81.59 82.12 80.76 81.17 608,884
02/06/2015 83.11 83.39 81.59 82.03 601,401
02/05/2015 82.45 83.39 82.08 83.18 811,897
02/04/2015 81.95 82.58 81.4 82 820,916
02/03/2015 81.25 82.02 80.95 82 799,210
02/02/2015 80 81.25 79.53 81.22 760,352
01/30/2015 79.69 80.38 79.56 79.61 760,905
01/29/2015 80.5 80.51 79.54 80.15 745,806
01/28/2015 82.19 82.54 80.265 80.495 523,298
01/27/2015 81.75 82.34 81.1 81.67 777,620
01/26/2015 83.19 83.81 82.25 82.74 833,441
01/23/2015 82.94 83.9 82.82 83.02 856,163
01/22/2015 83.1 85.32 82.75 84.23 1,355,915
01/21/2015 81.1 82.1 80.885 82.04 1,361,506
01/20/2015 80.34 81.77 79.82 81.48 1,019,328
01/16/2015 78.32 79.88 78.09 79.82 868,212
01/15/2015 78.78 79 77.93 78.28 602,903
01/14/2015 78.27 78.67 77.5 78.41 1,472,568
01/13/2015 80.24 80.7 79.53 80.08 738,301
01/12/2015 80.67 81.01 79.8 79.87 764,641
01/09/2015 81.64 81.7 80.61 80.81 461,419
01/08/2015 80.65 81.435 80.29 81.26 731,760
01/07/2015 81 81.07 79.83 80.31 760,584
01/06/2015 82.24 82.31 79.71 80.44 1,234,091
01/05/2015 82.59 82.69 81.2645 81.85 718,914
01/02/2015 84.61 85.46 82.34 83.215 576,933
12/31/2014 84.98 85.47 84.125 84.25 539,167
12/30/2014 85 85.29 84.57 84.68 412,039
12/29/2014 84.76 85.19 84.56 85 317,247
12/26/2014 84.96 85.47 84.81 84.92 558,890
12/24/2014 84.87 85.54 84.65 84.91 151,871
12/23/2014 84.85 85 84.02 84.93 509,896
12/22/2014 83.97 84.67 83.58 84.48 423,269
12/19/2014 84.38 84.7999 83.64 83.83 981,934
12/18/2014 84 84.5 82.8 84.38 786,226
12/17/2014 82.23 83.24 80.53 83.1 1,041,104
12/16/2014 82.45 83.63 82.05 82.31 1,079,993
12/15/2014 83.03 83.96 82.23 83.01 1,163,241
12/12/2014 80.25 82.77 80.24 82.16 1,261,422
12/11/2014 80.41 81.5 80.12 80.52 594,194
12/10/2014 81.02 81.02 79.75 79.95 847,902
12/09/2014 79.58 80.63 79.47 80.43 587,343
12/08/2014 81.41 81.82 80.02 80.61 599,406
12/05/2014 81.66 82.26 81.13 81.41 529,523
12/04/2014 81.02 81.53 80.58 81.27 767,252
12/03/2014 81.19 81.59 80.95 81.15 494,146
12/02/2014 80.87 82.02 80.87 81.28 533,537
12/01/2014 82.16 82.39 80.3 80.7 848,837
11/28/2014 82.26 84.04 82.26 82.53 549,759
11/26/2014 81.74 82.48 81.725 81.82 549,345
11/25/2014 81.91 82.4 81.35 81.46 585,974
11/24/2014 81.77 82 81.25 81.84 428,202
11/21/2014 81.51 81.7 80.92 81.48 547,900
11/20/2014 79.57 81.03 79.57 81.01 472,808
11/19/2014 79.74 80.39 79.36 80.12 656,087
11/18/2014 79.86 80.18 79.71 79.93 753,117
11/17/2014 80.5 80.92 79.65 79.76 561,813
11/14/2014 80.5 81.28 80.05 80.36 925,386
11/13/2014 81.33 81.76 80.23 80.53 1,004,456
11/12/2014 80.18 81.54 79.71 81.3 1,041,601
11/11/2014 80 81.19 79.61 80.25 1,527,748
11/10/2014 80.18 81.14 79.82 81.12 675,509
11/07/2014 79.03 80.68 79.0198 79.96 1,088,806
11/06/2014 80.84 81.18 80.685 81.105 1,006,750
11/05/2014 82.56 82.75 80.33 80.84 1,674,957
11/04/2014 80.31 82.28 80.05 82.01 1,317,006
11/03/2014 79.41 80.3325 79.07 80.05 1,051,526
10/31/2014 79.29 79.82 78.66 79.77 899,131
10/30/2014 78.96 79.53 77.77 78.48 944,993
10/29/2014 78.77 79.41 78.16 79.17 585,010
10/28/2014 78.85 79.28 78.43 78.86 797,976
10/27/2014 77.25 78.3 76.99 78.28 553,106
10/24/2014 77.68 77.88 77.05 77.34 809,287
10/23/2014 77.41 77.95 77 77.54 668,677
10/22/2014 76.92 77.35 76.52 76.78 1,509,708
10/21/2014 75.26 76.98 74.87 76.94 1,057,883
10/20/2014 74.63 75.61 74.63 74.86 818,469
10/17/2014 75.24 75.5499 74.29 74.91 919,713
10/16/2014 72.89 75.5 72.4 74.72 2,531,642
10/15/2014 72.79 73.8 71.675 73.65 1,572,892
10/14/2014 74.37 76.36 72.79 73.47 3,171,084
10/13/2014 72.23 72.52 71 71.3 1,657,895
10/10/2014 72.83 73.06 71.99 72.08 848,901
10/09/2014 74.1 74.16 73.02 73.05 568,949
10/08/2014 73.09 74.5 72.68 74.31 781,505
10/07/2014 74.32 74.32 73.06 73.085 1,052,419
10/06/2014 75.7 76.09 74.37 74.69 728,439
10/03/2014 75.2 75.83 74.86 75.7 890,829
10/02/2014 73.46 74.72 73.2719 74.58 850,236
10/01/2014 74.33 74.34 73.2 73.32 1,455,052
09/30/2014 73.9 74.28 73.28 74.05 857,446
09/29/2014 73.57 74.1 73.03 74 622,257
09/26/2014 73.07 74.43 72.9 74.205 1,050,018
09/25/2014 72.49 73.15 71.73 72.85 1,180,198
09/24/2014 73.13 73.13 72.37 72.75 707,051
09/23/2014 73.38 73.6799 72.88 72.93 564,088
09/22/2014 74.2 74.38 73.59 73.63 431,770
09/19/2014 74.21 74.92 74.16 74.42 961,046
09/18/2014 74.17 74.41 73.79 73.95 1,098,226
09/17/2014 74.83 75.37 74.09 74.11 1,063,034
09/16/2014 74.63 75 74.42 74.63 1,193,464
09/15/2014 74 75.04 74 74.72 1,113,321
09/12/2014 75.38 75.82 75.03 75.36 873,185
09/11/2014 74.64 75.34 74.39 75.26 773,114
09/10/2014 75.93 76.2 74.63 75.02 2,247,587
09/09/2014 76.62 76.87 75.93 76.05 479,326
09/08/2014 77.05 77.2 76.59 76.74 873,726
09/05/2014 76.71 77 76.55 76.93 846,799
09/04/2014 76.28 76.98 75.83 76.94 923,679
09/03/2014 76.46 76.475 75.75 76.02 850,481
09/02/2014 73.94 76.37 73.94 76.02 1,001,917
08/29/2014 75.94 75.95 75.4 75.55 588,159
08/28/2014 75.02 75.73 74.64 75.67 606,276
08/27/2014 75.69 76.06 74.145 75.04 1,078,219
08/26/2014 76.63 76.69 75.48 75.61 573,294
08/25/2014 76.33 76.49 76.085 76.44 336,529
08/22/2014 76.24 76.33 75.27 75.83 440,141
08/21/2014 76.49 76.53 75.9501 76.13 394,788
08/20/2014 76.69 76.89 75.96 76.16 525,980
08/19/2014 77.41 77.41 76.6 76.92 509,828
08/18/2014 76.01 77.13 75.505 77.04 772,570
08/15/2014 75.83 76.03 74.91 75.57 497,875
08/14/2014 76.17 76.35 75.36 75.595 804,580
08/13/2014 76.5 76.87 76.21 76.29 378,329
08/12/2014 76.16 76.61 76 76.3 373,533
08/11/2014 76.5 76.95 76.2 76.31 407,676
08/08/2014 75.06 76.12 74.99 76.1 650,738
08/07/2014 75.48 75.94 74.96 75.01 492,995
08/06/2014 75.77 75.82 75.26 75.46 919,924
08/05/2014 76.01 76.54 75.62 76.04 469,287
08/04/2014 76.41 76.41 75.46 76.15 794,432
08/01/2014 76.78 77.21 76.18 76.24 1,478,378
07/31/2014 77.81 78.46 77.21 77.26 986,649
07/30/2014 78.13 78.8 78.08 78.5 621,101
07/29/2014 79.01 79.09 78.21 78.26 1,130,888
07/28/2014 79.27 79.36 78.72 79.08 656,813
07/25/2014 79.3 79.54 79.16 79.23 985,220
07/24/2014 78.88 79.73 78.625 79.72 770,482
07/23/2014 79.49 79.49 78.39 78.95 928,356
07/22/2014 78.25 79.62 78.11 78.98 871,027
07/21/2014 77.74 78.28 77.624 78.08 768,267
07/18/2014 77.51 78.7 77.35 78.14 1,520,679
07/17/2014 77.96 78.25 77.47 77.58 1,536,576
07/16/2014 78.54 79.79 77.57 78.41 2,723,679
07/15/2014 73.43 77 72.94 76.94 2,106,414
07/14/2014 74.08 74.58 73.955 74.29 1,160,538
07/11/2014 73.29 74.03 73.05 73.89 744,951
07/10/2014 73.3 73.84 73.01 73.47 563,015
07/09/2014 73.98 74.41 73.26 74.14 774,824
07/08/2014 74.01 74.49 73.65 73.88 1,016,673
07/07/2014 74.32 74.567 73.502 74.24 1,027,289
07/03/2014 73.94 74.34 73.66 74.21 278,947
*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?