Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JBHT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 162.57 | 0.41 | 0.25% | 162.76 | 163.90 | 160.68 | 1,200,813 |
| Apr 29 2024 | 162.16 | 0.15 | 0.09% | 161.74 | 163.33 | 160.84 | 1,034,529 |
| Apr 26 2024 | 162.01 | -1.73 | -1.06% | 162.29 | 163.28 | 160.48 | 1,241,232 |
| Apr 25 2024 | 163.74 | -0.89 | -0.54% | 164.73 | 164.90 | 163.09 | 715,978 |
| Apr 24 2024 | 164.63 | -2.92 | -1.74% | 166.39 | 166.44 | 162.315 | 1,139,789 |
| Apr 23 2024 | 167.55 | 0.17 | 0.10% | 168.12 | 168.79 | 166.57 | 980,193 |
| Apr 22 2024 | 167.38 | 0.08 | 0.05% | 167.91 | 168.82 | 165.48 | 1,009,082 |
| Apr 19 2024 | 167.30 | 3.10 | 1.89% | 166.33 | 170.075 | 165.635 | 1,480,698 |
| Apr 18 2024 | 164.20 | -3.93 | -2.34% | 169.85 | 169.85 | 163.61 | 1,875,503 |
| Apr 17 2024 | 168.13 | -14.86 | -8.12% | 167.00 | 172.67 | 160.07 | 3,792,154 |
| Apr 16 2024 | 182.99 | -2.11 | -1.14% | 185.11 | 185.52 | 182.81 | 1,481,580 |
| Apr 15 2024 | 185.10 | -0.37 | -0.20% | 186.86 | 187.69 | 184.2275 | 788,818 |
| Apr 12 2024 | 185.47 | -3.66 | -1.94% | 186.88 | 187.29 | 184.07 | 745,484 |
| Apr 11 2024 | 189.13 | 0.94 | 0.50% | 188.13 | 190.325 | 187.94 | 468,062 |
| Apr 10 2024 | 188.19 | -6.26 | -3.22% | 190.44 | 190.62 | 187.40 | 906,729 |
| Apr 09 2024 | 194.45 | -0.43 | -0.22% | 195.07 | 195.56 | 192.49 | 624,896 |
| Apr 08 2024 | 194.88 | -0.45 | -0.23% | 196.21 | 197.92 | 194.70 | 540,161 |
| Apr 05 2024 | 195.33 | 0.81 | 0.42% | 194.52 | 196.25 | 194.04 | 391,449 |
| Apr 04 2024 | 194.52 | -2.66 | -1.35% | 197.52 | 199.12 | 193.78 | 1,097,387 |
| Apr 03 2024 | 197.18 | 2.22 | 1.14% | 194.76 | 197.85 | 193.80 | 664,376 |
| Apr 02 2024 | 194.96 | -1.52 | -0.77% | 195.10 | 196.01 | 193.49 | 519,174 |
| Apr 01 2024 | 196.48 | -2.77 | -1.39% | 196.95 | 198.94 | 194.72 | 714,643 |
| Mar 28 2024 | 199.25 | 4.05 | 2.07% | 196.52 | 199.88 | 195.59 | 631,668 |
| Mar 27 2024 | 195.20 | 1.49 | 0.77% | 194.77 | 196.75 | 194.27 | 532,992 |
| Mar 26 2024 | 193.71 | 1.71 | 0.89% | 193.09 | 194.76 | 192.09 | 566,908 |
| Mar 25 2024 | 192.00 | -2.79 | -1.43% | 194.11 | 194.61 | 191.00 | 740,863 |
| Mar 22 2024 | 194.79 | -3.06 | -1.55% | 198.35 | 198.35 | 194.07 | 524,056 |
| Mar 21 2024 | 197.85 | 2.79 | 1.43% | 195.74 | 199.65 | 195.1684 | 819,132 |
| Mar 20 2024 | 195.06 | 4.23 | 2.22% | 190.16 | 195.58 | 189.815 | 872,960 |
| Mar 19 2024 | 190.83 | -0.37 | -0.19% | 191.75 | 194.41 | 190.75 | 824,565 |
| Mar 18 2024 | 191.20 | -2.72 | -1.40% | 193.86 | 194.6773 | 190.95 | 726,554 |
| Mar 15 2024 | 193.92 | -4.30 | -2.17% | 196.46 | 198.62 | 193.23 | 899,079 |
| Mar 14 2024 | 198.22 | -3.25 | -1.61% | 200.50 | 200.53 | 194.2401 | 865,168 |
| Mar 13 2024 | 201.47 | 0.20 | 0.10% | 201.56 | 202.78 | 200.55 | 380,370 |
| Mar 12 2024 | 201.27 | 0.71 | 0.35% | 200.77 | 202.52 | 200.32 | 316,675 |
| Mar 11 2024 | 200.56 | -0.04 | -0.02% | 201.34 | 203.02 | 200.25 | 378,373 |
| Mar 08 2024 | 200.60 | -1.69 | -0.84% | 202.17 | 204.43 | 200.54 | 414,135 |
| Mar 07 2024 | 202.29 | 2.47 | 1.24% | 202.69 | 203.18 | 200.43 | 390,961 |
| Mar 06 2024 | 199.82 | -0.27 | -0.13% | 200.56 | 202.465 | 198.855 | 455,009 |
| Mar 05 2024 | 200.09 | -1.27 | -0.63% | 199.98 | 202.72 | 196.86 | 834,197 |
| Mar 04 2024 | 201.36 | -1.97 | -0.97% | 203.62 | 204.435 | 201.02 | 598,229 |
| Mar 01 2024 | 203.33 | -2.98 | -1.44% | 205.97 | 208.69 | 200.55 | 705,216 |
| Feb 29 2024 | 206.31 | 1.11 | 0.54% | 206.59 | 208.31 | 203.74 | 1,083,412 |
| Feb 28 2024 | 205.20 | -2.33 | -1.12% | 206.52 | 206.85 | 204.00 | 683,431 |
| Feb 27 2024 | 207.53 | -0.46 | -0.22% | 207.81 | 209.43 | 205.82 | 578,931 |
| Feb 26 2024 | 207.99 | -5.08 | -2.38% | 213.07 | 213.21 | 207.46 | 665,412 |
| Feb 23 2024 | 213.07 | 2.04 | 0.97% | 214.00 | 214.389 | 211.53 | 787,047 |
| Feb 22 2024 | 211.03 | 7.85 | 3.86% | 205.73 | 211.69 | 205.3625 | 993,741 |
| Feb 21 2024 | 203.18 | 3.45 | 1.73% | 200.32 | 204.75 | 199.51 | 927,540 |
| Feb 20 2024 | 199.73 | -11.97 | -5.65% | 206.54 | 208.05 | 196.19 | 1,740,283 |
| Feb 16 2024 | 211.70 | -7.08 | -3.24% | 218.11 | 218.65 | 211.52 | 1,139,961 |
| Feb 15 2024 | 218.78 | 1.22 | 0.56% | 218.81 | 219.505 | 216.10 | 571,159 |
| Feb 14 2024 | 217.56 | 1.49 | 0.69% | 216.35 | 219.08 | 214.05 | 793,233 |
| Feb 13 2024 | 216.07 | -0.51 | -0.24% | 212.75 | 216.21 | 211.05 | 637,911 |
| Feb 12 2024 | 216.58 | 1.00 | 0.46% | 215.58 | 217.02 | 214.91 | 486,716 |
| Feb 09 2024 | 215.58 | 2.20 | 1.03% | 214.48 | 215.90 | 211.945 | 502,632 |
| Feb 08 2024 | 213.38 | -0.80 | -0.37% | 212.53 | 214.33 | 211.32 | 744,822 |
| Feb 07 2024 | 214.18 | 2.78 | 1.32% | 212.97 | 214.77 | 211.16 | 1,044,677 |
| Feb 06 2024 | 211.40 | 4.67 | 2.26% | 206.77 | 212.33 | 206.27 | 700,397 |
| Feb 05 2024 | 206.73 | -1.76 | -0.84% | 206.67 | 208.35 | 205.50 | 845,022 |
| Feb 02 2024 | 208.49 | 6.72 | 3.33% | 200.64 | 209.5599 | 200.09 | 1,312,269 |
| Feb 01 2024 | 201.77 | 0.79 | 0.39% | 201.03 | 202.31 | 196.86 | 881,233 |
