Quantcast
JBHT

Historical Stock Prices

$128.13
*  
0.07
0.05%
Get JBHT Alerts
*Delayed - data as of Jun. 22, 2018  -  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 22-MAR-2018 TO 22-JUN-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.
06/22/2018 128.91 129.84 127.99 128.13 810,132
06/21/2018 128.53 129.41 127.07 128.2 555,122
06/20/2018 127.88 129.07 127.1 128.48 481,293
06/19/2018 128.25 128.4 125.55 127.3 651,580
06/18/2018 129.29 130.34 128.67 129.29 598,268
06/15/2018 129.52 130.85 128.02 130.24 947,692
06/14/2018 129.97 130.8 128.72 129.65 550,637
06/13/2018 131.06 131.74 126.7273 129.39 708,812
06/12/2018 130.26 131.1 129.43 130.82 541,158
06/11/2018 128.58 131.51 128.51 130.26 653,661
06/08/2018 127.19 128.92 127 128.68 370,139
06/07/2018 126.9 127.9 125.79 127.27 545,336
06/06/2018 127.07 128.45 125.19 126.77 587,995
06/05/2018 127.55 128.98 124.67 126.82 732,680
06/04/2018 130.06 130.15 126.41 127.5 586,637
06/01/2018 128.64 130.04 128.64 129.64 509,093
05/31/2018 129.37 129.88 127.19 128.1 725,026
05/30/2018 128.22 130.35 126.63 129.41 558,997
05/29/2018 127.44 128.41 126.3593 127.39 641,427
05/25/2018 127.21 129.93 126.97 128.39 863,301
05/24/2018 124.64 127.35 124.51 127.12 757,535
05/23/2018 123.56 124.78 121.69 124.61 869,852
05/22/2018 128.46 128.69 124.36 124.65 852,521
05/21/2018 127.79 129.74 127.29 128.1 1,078,041
05/18/2018 125.58 127.14 118.81 126.86 990,294
05/17/2018 125.5 127.04 125.15 125.69 1,021,022
05/16/2018 123.59 125.61 123.3 125.12 715,853
05/15/2018 122.92 123.825 121.9 123.25 701,650
05/14/2018 125.11 125.15 123.25 123.76 557,626
05/11/2018 123.12 125.42 123.12 124.66 690,585
05/10/2018 121.86 123.11 121.17 122.9 623,862
05/09/2018 119.31 120.86 119.3 120.71 631,416
05/08/2018 117.57 119.54 117.57 118.81 1,015,092
05/07/2018 118.12 119.11 117.39 118.1 728,391
05/04/2018 115.82 118.82 115.21 117.42 638,728
05/03/2018 115.83 117.73 114.1 116.59 822,742
05/02/2018 115.88 117.67 115.15 116.4 1,188,225
05/01/2018 117.37 117.43 115.13 115.92 781,387
04/30/2018 118.53 119.61 117.18 117.43 891,234
04/27/2018 117.08 118.69 116.42 118.52 487,440
04/26/2018 117.77 118.43 114.74 117.25 1,153,110
04/25/2018 118.04 119.86 117.33 117.78 1,040,131
04/24/2018 121.13 121.73 117.81 118.41 1,338,751
04/23/2018 119.48 120.7999 119.16 120.32 760,035
04/20/2018 121.11 122.06 119.29 119.59 894,654
04/19/2018 121.34 122.19 120.02 121.27 743,807
04/18/2018 119.77 121.77 119.75 121.34 1,040,996
04/17/2018 121.14 121.21 116.5 119.17 1,470,377
04/16/2018 119.72 121.68 115 119.75 2,312,749
04/13/2018 114.38 114.88 112.26 112.77 1,456,133
04/12/2018 112.01 114.67 111.99 114.18 1,167,474
04/11/2018 110.89 113.54 110.67 113.09 1,384,534
04/10/2018 109.2 111.915 108.67 111.43 1,129,600
04/09/2018 110.77 111.8199 109.09 109.21 933,871
04/06/2018 112.66 113.25 108.46 109.93 1,413,974
04/05/2018 116.06 116.38 112.53 113.8 1,425,478
04/04/2018 115.49 115.88 113.12 115.38 1,921,576
04/03/2018 117 119.48 116.5 117.17 1,369,985
04/02/2018 118.27 119.535 114.54 115.36 1,098,492
03/29/2018 115.74 118.48 114.7 117.15 885,036
03/28/2018 115 116.68 112.55 114.92 1,060,075
03/27/2018 120.57 122.31 114.69 114.96 1,103,363
03/26/2018 119.77 120.49 117.85 120.18 905,765
03/23/2018 118.64 119.51 116.83 118 1,208,638
03/22/2018 119.99 120.64 118.47 118.82 885,079
*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