J B Hunt Transport Services Inc

JBHT
170,59
0,58 (0,34%)
11 Mag 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: NASDAQ
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
11 Mag 2024 170,59 0,58 0,34% 170,27 171,25 169,62 711.851
10 Mag 2024 170,01 2,26 1,35% 167,74 170,71 167,3858 944.165
09 Mag 2024 167,75 -0,36 -0,21% 167,38 169,36 167,295 429.751
08 Mag 2024 168,11 1,56 0,94% 167,35 169,48 166,70 804.214
07 Mag 2024 166,55 0,99 0,60% 167,34 167,34 165,52 596.207
04 Mag 2024 165,56 0,99 0,60% 166,31 167,65 165,17 745.233
03 Mag 2024 164,57 1,05 0,64% 164,74 164,97 161,915 845.962
02 Mag 2024 163,52 0,95 0,58% 161,47 166,435 160,88 920.438
01 Mag 2024 162,57 0,41 0,25% 162,76 163,90 160,68 1.200.813
30 Apr 2024 162,16 0,15 0,09% 161,74 163,33 160,84 1.034.529
27 Apr 2024 162,01 -1,73 -1,06% 162,29 163,28 160,48 1.241.232
26 Apr 2024 163,74 -0,89 -0,54% 164,73 164,90 163,09 715.978
25 Apr 2024 164,63 -2,92 -1,74% 166,39 166,44 162,315 1.139.789
24 Apr 2024 167,55 0,17 0,10% 168,12 168,79 166,57 980.193
23 Apr 2024 167,38 0,08 0,05% 167,91 168,82 165,48 1.009.082
20 Apr 2024 167,30 3,10 1,89% 166,33 170,075 165,635 1.480.698
19 Apr 2024 164,20 -3,93 -2,34% 169,85 169,85 163,61 1.875.503
18 Apr 2024 168,13 -14,86 -8,12% 167,00 172,67 160,07 3.792.154
17 Apr 2024 182,99 -2,11 -1,14% 185,11 185,52 182,81 1.481.580
16 Apr 2024 185,10 -0,37 -0,20% 186,86 187,69 184,2275 788.818
13 Apr 2024 185,47 -3,66 -1,94% 186,88 187,29 184,07 745.484
12 Apr 2024 189,13 0,94 0,50% 188,13 190,325 187,94 468.062
11 Apr 2024 188,19 -6,26 -3,22% 190,44 190,62 187,40 906.729
10 Apr 2024 194,45 -0,43 -0,22% 195,07 195,56 192,49 624.896
09 Apr 2024 194,88 -0,45 -0,23% 196,21 197,92 194,70 540.161
06 Apr 2024 195,33 0,81 0,42% 194,52 196,25 194,04 391.449
05 Apr 2024 194,52 -2,66 -1,35% 197,52 199,12 193,78 1.097.387
04 Apr 2024 197,18 2,22 1,14% 194,76 197,85 193,80 664.376
03 Apr 2024 194,96 -1,52 -0,77% 195,10 196,01 193,49 519.174
02 Apr 2024 196,48 -2,77 -1,39% 196,95 198,94 194,72 714.643
28 Mar 2024 199,25 4,05 2,07% 196,52 199,88 195,59 631.668
27 Mar 2024 195,20 1,49 0,77% 194,77 196,75 194,27 532.992
26 Mar 2024 193,71 1,71 0,89% 193,09 194,76 192,09 566.908
25 Mar 2024 192,00 -2,79 -1,43% 194,11 194,61 191,00 740.863
22 Mar 2024 194,79 -3,06 -1,55% 198,35 198,35 194,07 524.056
21 Mar 2024 197,85 2,79 1,43% 195,74 199,65 195,1684 819.132
20 Mar 2024 195,06 4,23 2,22% 190,16 195,58 189,815 872.960
19 Mar 2024 190,83 -0,37 -0,19% 191,75 194,41 190,75 824.565
18 Mar 2024 191,20 -2,72 -1,40% 193,86 194,6773 190,95 726.554
15 Mar 2024 193,92 -4,30 -2,17% 196,46 198,62 193,23 899.079
14 Mar 2024 198,22 -3,25 -1,61% 200,50 200,53 194,2401 865.168
13 Mar 2024 201,47 0,20 0,10% 201,56 202,78 200,55 380.370
12 Mar 2024 201,27 0,71 0,35% 200,77 202,52 200,32 316.675
11 Mar 2024 200,56 -0,04 -0,02% 201,34 203,02 200,25 378.373
09 Mar 2024 200,60 -1,69 -0,84% 202,17 204,43 200,54 414.135
08 Mar 2024 202,29 2,47 1,24% 202,69 203,18 200,43 390.961
07 Mar 2024 199,82 -0,27 -0,13% 200,56 202,465 198,855 455.009
06 Mar 2024 200,09 -1,27 -0,63% 199,98 202,72 196,86 834.197
05 Mar 2024 201,36 -1,97 -0,97% 203,62 204,435 201,02 598.229
02 Mar 2024 203,33 -2,98 -1,44% 205,97 208,69 200,55 705.216
01 Mar 2024 206,31 1,11 0,54% 206,59 208,31 203,74 1.083.412
29 Feb 2024 205,20 -2,33 -1,12% 206,52 206,85 204,00 683.431
28 Feb 2024 207,53 -0,46 -0,22% 207,81 209,43 205,82 578.931
27 Feb 2024 207,99 -5,08 -2,38% 213,07 213,21 207,46 665.412
24 Feb 2024 213,07 2,04 0,97% 214,00 214,389 211,53 787.047
23 Feb 2024 211,03 7,85 3,86% 205,73 211,69 205,3625 993.741
22 Feb 2024 203,18 3,45 1,73% 200,32 204,75 199,51 927.540
21 Feb 2024 199,73 -11,97 -5,65% 206,54 208,05 196,19 1.740.283
17 Feb 2024 211,70 -7,08 -3,24% 218,11 218,65 211,52 1.139.961
16 Feb 2024 218,78 1,22 0,56% 218,81 219,505 216,10 571.159
15 Feb 2024 217,56 1,49 0,69% 216,35 219,08 214,05 793.233
14 Feb 2024 216,07 -0,51 -0,24% 212,75 216,21 211,05 637.911

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network