Quantcast
JBHT

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

$98.32
*  
0.34
0.34%
Get JBHT Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading JBHT now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    JBHT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

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.
16:00 100.05 100.68 98.20 98.32 810,347
12/12/2018 100.05 100.68 98.2 98.3 892,549
12/11/2018 101.25 101.96 98.24 98.66 663,766
12/10/2018 100.09 100.22 98.13 99.91 666,965
12/07/2018 103.38 104.14 99.51 99.84 886,511
12/06/2018 99.39 103.71 98.9 103.43 1,356,516
12/04/2018 104.79 105.67 99.63 100.63 1,655,748
12/03/2018 107.75 108.76 104.73 105.01 931,553
11/30/2018 106.39 108.25 106.125 106.36 1,280,276
11/29/2018 108.27 108.82 105.78 106.24 1,177,233
11/28/2018 106.17 108.65 105.28 108.64 457,088
11/27/2018 107.41 108.29 105.12 105.94 647,373
11/26/2018 106.36 108.06 105.93 107.98 1,429,424
11/23/2018 105.11 105.8 104.71 105.41 189,400
11/21/2018 104.82 106.45 103.52 105.65 448,740
11/20/2018 107.63 108.23 104.02 104.37 706,463
11/19/2018 106.69 109.04 106.435 108.51 890,989
11/16/2018 106.49 107.82 105.8 107.02 759,099
11/15/2018 104.76 107.71 104.35 106.56 1,110,813
11/14/2018 106 107.45 104.49 105.22 770,947
11/13/2018 106.54 108.08 105.06 105.42 964,066
11/12/2018 106.71 107.56 106.04 106.2 891,271
11/09/2018 108.56 109.01 106.27 106.72 975,472
11/08/2018 110.26 111.34 108.48 109.25 540,061
11/07/2018 109.43 111.31 108.3 111.06 532,140
11/06/2018 108.54 110.31 108.17 108.83 798,828
11/05/2018 109.82 109.82 106.37 108.82 1,132,923
11/02/2018 111.29 111.84 109.16 110.01 707,851
11/01/2018 110.6 111.68 109.14 110.9 951,417
10/31/2018 110.75 111.99 110.21 110.61 853,416
10/30/2018 107.24 110.46 107.24 109.76 917,782
10/29/2018 108.05 109.62 105.59 107.1 706,333
10/26/2018 105.72 107.085 104.24 106.51 854,556
10/25/2018 107.33 109.63 106.96 107.4 815,832
10/24/2018 108.97 110.09 106.48 106.67 810,006
10/23/2018 109.68 109.99 107.15 108.98 1,002,995
10/22/2018 111.31 112.15 110.11 111.07 917,807
10/19/2018 110.3 111.89 109.47 111.63 1,329,175
10/18/2018 111.92 111.92 109.23 109.88 1,257,725
10/17/2018 113.84 113.86 111.76 112.2 1,299,689
10/16/2018 113 116.27 111.955 113.89 1,535,940
10/15/2018 109.03 112.42 109.02 111.53 1,556,764
10/12/2018 111.82 111.82 108.46 109.29 1,480,271
10/11/2018 114.02 114.5074 109.88 110.29 1,395,550
10/10/2018 117.7 118.38 113.77 113.93 1,008,988
10/09/2018 120.94 121.7399 117.94 118.17 886,698
10/08/2018 120.36 121.35 119.3 121.09 632,546
10/05/2018 121.03 121.1 119.32 120.41 1,005,610
10/04/2018 120.62 122.16 119.8 121.04 714,412
10/03/2018 120.49 121.43 119.77 120.65 929,255
10/02/2018 121.15 121.53 120.12 120.37 765,028
10/01/2018 119.72 121.45 119.72 121.09 637,108
09/28/2018 119.07 119.9597 118.26 118.94 1,055,834
09/27/2018 121.01 121.12 117.35 118.45 1,433,629
09/26/2018 119.9 122.08 119.44 121.09 492,094
09/25/2018 120.39 120.92 119.41 119.83 627,919
09/24/2018 119.26 120.45 118.65 120.4 903,323
09/21/2018 119.2 119.74 117.11 119 1,852,443
09/20/2018 122.49 123.64 119.26 119.41 1,066,137
09/19/2018 123.56 123.97 121.59 122.09 587,574
09/18/2018 122.46 123.96 121.305 123.39 604,101
09/17/2018 124.56 124.81 121.44 122.45 636,368
09/14/2018 123.87 125.93 123.74 124.56 564,832
09/13/2018 125.85 126.88 123.55 123.87 497,081
09/12/2018 126.4 126.99 124.9685 125.28 499,333
*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?

Smart Portfolio