J B Hunt Transport Services Inc (JBHT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.31 | 1.47030742792 | 157.11 | 161.75 | 155.4276 | 874585 | 158.26133472 | CS |
| 4 | -2.33 | -1.44049459042 | 161.75 | 164.35 | 153.12 | 853691 | 158.0977361 | CS |
| 12 | -35.65 | -18.2754908494 | 195.07 | 195.56 | 153.12 | 928647 | 164.52054866 | CS |
| 26 | -40.4 | -20.2181963767 | 199.82 | 219.505 | 153.12 | 840593 | 182.53534846 | CS |
| 52 | -20.98 | -11.6297117517 | 180.4 | 219.505 | 153.12 | 800101 | 185.52683099 | CS |
| 156 | -6.83 | -4.10827067669 | 166.25 | 219.505 | 153.12 | 738513 | 181.33279815 | CS |
| 260 | 68.18 | 74.7259973696 | 91.24 | 219.505 | 75.29 | 769225 | 156.12199658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 159.41999 | 0.74 | 0.47 | 159.46 | 160.88999 | 158.21 | 600241 |
| 1719873300 | 158.68 | 1.56 | 0.99 | 159.43 | 160.01 | 158.1 | 836437 |
| 1719614100 | 157.12 | 0 | 0.00 | 157.12 | 157.12 | 157.12 | 0 |
| 1719527700 | 157.12 | -0.01 | -0.01 | 156.77 | 157.555 | 155.76 | 644981 |
| 1719441300 | 157.13 | 0.86 | 0.55 | 156.27 | 158.83 | 155.49 | 516488 |
| 1719354900 | 156.27 | -1.7 | -1.08 | 157.11 | 157.93 | 155.4276 | 846942 |
| 1719268500 | 157.97 | 1.79 | 1.15 | 156.5 | 160.78 | 156.37 | 1297928 |
| 1719009300 | 156.18 | 0.81 | 0.52 | 155.37 | 157.5 | 154.68 | 2061557 |
| 1718922900 | 155.37 | -0.23 | -0.15 | 155.18 | 157.01 | 154.44 | 983844 |
| 1718750100 | 155.6 | -2.41 | -1.53 | 158.16 | 159.86 | 155.235 | 1269945 |
| 1718663700 | 158.01 | 0.75 | 0.48 | 156.77 | 158.56 | 155.97 | 627952 |
| 1718404500 | 157.26 | -1.67 | -1.05 | 157.53 | 158.05 | 153.12 | 753792 |
| 1718318100 | 158.93 | -2.04 | -1.27 | 161 | 161 | 157.94999 | 410329 |
| 1718231700 | 160.97 | 0.33 | 0.21 | 162.41999 | 164.35 | 159.88 | 554278 |
| 1718145300 | 160.63999 | -1.37 | -0.85 | 161.02 | 161.69999 | 159.33869 | 515190 |
| 1718058900 | 162.01 | 2.05 | 1.28 | 158.94 | 162.34 | 158.445 | 1133320 |
| 1717799700 | 159.96 | 0.96 | 0.60 | 158.02 | 161.91 | 157.43 | 564772 |
| 1717713300 | 159 | -0.16 | -0.10 | 158.8 | 159.36 | 158.03 | 405932 |
| 1717626900 | 159.16 | 0.65 | 0.41 | 158.97999 | 159.29 | 157.13 | 561429 |
| 1717540500 | 158.51 | -2.15 | -1.34 | 161.75 | 163.46 | 158.31 | 724755 |
| 1717454100 | 160.66 | -0.09 | -0.06 | 161.41 | 161.99 | 157.59 | 808100 |
| 1717194900 | 160.75 | 3.8 | 2.42 | 157.69999 | 160.86 | 157.55 | 1179227 |
| 1717108500 | 156.94999 | 2.3 | 1.49 | 155.1 | 158.19999 | 154.71 | 649463 |
| 1717022100 | 154.65 | -3.74 | -2.36 | 156.05 | 157.32 | 154.095 | 910101 |
| 1716935700 | 158.38999 | 0.77 | 0.49 | 157.61 | 158.51 | 156.3 | 425398 |
| 1716590100 | 157.62 | -0.26 | -0.16 | 158.5 | 159.25 | 157.13999 | 461998 |
| 1716503700 | 157.88 | -0.1 | -0.06 | 158.5 | 158.5599 | 155.43 | 958510 |
| 1716417300 | 157.97999 | -1.38 | -0.87 | 159.38 | 159.68 | 157.46 | 869117 |
| 1716330900 | 159.36 | -4.74 | -2.89 | 163.99 | 163.99 | 156.69999 | 1453348 |
| 1716244500 | 164.1 | -0.7 | -0.42 | 164.65 | 165.115 | 163.68 | 954997 |
| 1715985300 | 164.8 | -4.69 | -2.77 | 169.77 | 170.44 | 164.44 | 966657 |
| 1715898900 | 169.49 | 1.9 | 1.13 | 167.99 | 171.08 | 167.75 | 584194 |
| 1715812500 | 167.59 | -0.57 | -0.34 | 169.78 | 170.52 | 166.91999 | 635167 |
| 1715726100 | 168.16 | -1.21 | -0.71 | 170.15 | 171 | 167.13 | 666734 |
| 1715639700 | 169.37 | -1.22 | -0.72 | 170.97 | 172.3 | 169.26 | 657583 |
| 1715380500 | 170.59 | 0.58 | 0.34 | 170.27 | 171.25 | 169.62 | 711851 |
| 1715294100 | 170.01 | 2.26 | 1.35 | 167.74 | 170.71 | 167.38579 | 944165 |
| 1715207700 | 167.75 | -0.36 | -0.21 | 167.38 | 169.36 | 167.29499 | 429751 |
| 1715121300 | 168.11 | 1.56 | 0.94 | 167.35 | 169.48 | 166.69999 | 804214 |
| 1715034900 | 166.55 | 0.99 | 0.60 | 167.34 | 167.34 | 165.52 | 596207 |
| 1714775700 | 165.56 | 0.99 | 0.60 | 166.31 | 167.65 | 165.16999 | 745233 |
| 1714689300 | 164.57 | 1.05 | 0.64 | 164.74 | 164.97 | 161.915 | 845962 |
| 1714602900 | 163.52 | 0.95 | 0.58 | 161.47 | 166.435 | 160.88 | 920438 |
| 1714516500 | 162.57 | 0.41 | 0.25 | 162.76 | 163.9 | 160.68 | 1200813 |
| 1714430100 | 162.16 | 0.15 | 0.09 | 161.74 | 163.33 | 160.84 | 1034529 |
| 1714170900 | 162.01 | -1.73 | -1.06 | 162.29 | 163.28 | 160.47999 | 1241232 |
| 1714084500 | 163.74 | -0.89 | -0.54 | 164.72999 | 164.9 | 163.09 | 721057 |
| 1713998100 | 164.63 | -2.92 | -1.74 | 166.38999 | 166.44 | 162.315 | 1139789 |
| 1713911700 | 167.55 | 0.17 | 0.10 | 168.12 | 168.79 | 166.57 | 980193 |
| 1713825300 | 167.38 | 0.08 | 0.05 | 167.91 | 168.82 | 165.47999 | 1009082 |
| 1713566100 | 167.3 | 3.1 | 1.89 | 166.33 | 170.075 | 165.635 | 1480698 |
| 1713479700 | 164.19999 | -3.93 | -2.34 | 169.85 | 169.85 | 163.61 | 1875503 |
| 1713393300 | 168.13 | -14.86 | -8.12 | 167 | 172.67 | 160.07 | 3792154 |
| 1713306900 | 182.99 | -2.11 | -1.14 | 185.25 | 186.14 | 182.81 | 1518288 |
| 1713220500 | 185.1 | -0.37 | -0.20 | 186.86 | 187.69 | 184.2275 | 788818 |
| 1712961300 | 185.47 | -3.66 | -1.94 | 186.88 | 187.29 | 184.07 | 745484 |
| 1712874900 | 189.13 | 0.94 | 0.50 | 188.13 | 190.325 | 187.94 | 468062 |
| 1712788500 | 188.19 | -6.26 | -3.22 | 190.44 | 191.51 | 187.4 | 918181 |
| 1712702100 | 194.45 | -0.43 | -0.22 | 195.07 | 195.56 | 192.49 | 624896 |
| 1712615700 | 194.88 | -0.45 | -0.23 | 196.21 | 197.92 | 194.7 | 540161 |
| 1712356500 | 195.33 | 0.81 | 0.42 | 194.52 | 196.25 | 194.04 | 392497 |
| 1712270100 | 194.52 | -2.66 | -1.35 | 197.52 | 199.12 | 193.78 | 1097387 |
| 1712183700 | 197.18 | 2.22 | 1.14 | 194.76 | 197.85 | 193.8 | 664376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
