Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,201.97 +14.30 (+0.28%) Dow
39,250.58 +194.19 (+0.50%) Nasdaq
16,320.41 +17.66 (+0.11%) Bitcoin USD
61,406.61 -1,159.79 (-1.85%) CMC Crypto 200
1,320.97 +20.88 (+1.61%)
J.B. Hunt Transport Services, Inc. (0J71.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:19PM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 167.74 | 168.84 | 167.61 | 168.73 | 168.73 | 67 |
| 09 May 2024 | 0.43 Dividend | |||||
| 08 May 2024 | 167.26 | 169.18 | 167.26 | 167.63 | 167.20 | 660 |
| 07 May 2024 | 167.44 | 169.29 | 166.85 | 168.35 | 167.92 | 459 |
| 03 May 2024 | 166.34 | 167.56 | 165.51 | 166.34 | 165.91 | 308 |
| 02 May 2024 | 162.67 | 165.69 | 162.43 | 163.34 | 162.92 | 452 |
| 01 May 2024 | 162.15 | 164.18 | 161.51 | 164.18 | 163.76 | 15 |
| 30 Apr 2024 | 161.73 | 163.17 | 160.76 | 163.17 | 162.75 | 347 |
| 29 Apr 2024 | 162.62 | 162.62 | 161.51 | 161.80 | 161.38 | 18 |
| 26 Apr 2024 | 162.84 | 163.21 | 160.80 | 161.00 | 160.59 | 40 |
| 25 Apr 2024 | 164.92 | 164.92 | 163.58 | 164.09 | 163.67 | 265 |
| 24 Apr 2024 | 165.75 | 166.50 | 163.03 | 163.03 | 162.61 | 1,509 |
| 23 Apr 2024 | 167.40 | 168.33 | 167.17 | 168.01 | 167.58 | 546 |
| 22 Apr 2024 | 169.04 | 169.04 | 166.58 | 168.51 | 168.08 | 7 |
| 19 Apr 2024 | 164.53 | 169.43 | 164.53 | 168.12 | 167.69 | 232 |
| 18 Apr 2024 | 168.59 | 169.42 | 165.34 | 165.50 | 165.08 | 209 |
| 17 Apr 2024 | 162.54 | 172.20 | 162.54 | 166.62 | 166.19 | 3,326 |
| 16 Apr 2024 | 187.00 | 187.00 | 183.52 | 183.52 | 183.05 | 26 |
| 15 Apr 2024 | 185.53 | 187.15 | 185.27 | 185.68 | 185.20 | 4 |
| 12 Apr 2024 | 186.71 | 187.74 | 184.24 | 184.24 | 183.77 | 289 |
| 11 Apr 2024 | 188.03 | 189.85 | 188.03 | 189.85 | 189.36 | 45 |
| 10 Apr 2024 | 191.04 | 191.98 | 188.56 | 188.63 | 188.15 | 458 |
| 09 Apr 2024 | 194.46 | 195.37 | 193.01 | 194.39 | 193.89 | 83 |
| 08 Apr 2024 | 196.54 | 197.53 | 194.94 | 197.53 | 197.02 | 2 |
| 05 Apr 2024 | 193.06 | 196.48 | 193.06 | 196.09 | 195.59 | 201 |
| 04 Apr 2024 | 198.19 | 199.04 | 196.78 | 198.85 | 198.34 | 843 |
| 03 Apr 2024 | 196.90 | 197.57 | 196.90 | 197.50 | 196.99 | 12 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 195.96 | 199.52 | 195.96 | 198.66 | 198.15 | 132 |
| 27 Mar 2024 | 195.05 | 196.02 | 193.51 | 195.79 | 195.29 | 8 |
| 26 Mar 2024 | 193.48 | 194.35 | 192.01 | 194.26 | 193.76 | 7 |
| 25 Mar 2024 | 194.61 | 194.61 | 191.06 | 192.21 | 191.72 | 43 |
| 22 Mar 2024 | 196.87 | 199.55 | 194.20 | 194.82 | 194.32 | 669 |
| 21 Mar 2024 | 195.08 | 199.07 | 195.08 | 199.07 | 198.56 | 239 |
| 20 Mar 2024 | 190.79 | 194.76 | 189.97 | 194.76 | 194.26 | 587 |
| 19 Mar 2024 | 192.09 | 194.18 | 190.78 | 191.20 | 190.71 | 166 |
| 18 Mar 2024 | 195.00 | 195.00 | 191.83 | 192.78 | 192.29 | 325 |
| 15 Mar 2024 | 196.46 | 198.55 | 194.24 | 195.04 | 194.54 | 414 |
| 14 Mar 2024 | 200.50 | 201.03 | 194.84 | 197.50 | 197.00 | 474 |
| 13 Mar 2024 | 201.99 | 202.38 | 200.86 | 201.26 | 200.74 | 3 |
| 12 Mar 2024 | 201.99 | 201.99 | 200.60 | 201.51 | 200.99 | 1 |
| 11 Mar 2024 | 200.63 | 202.77 | 200.30 | 200.99 | 200.47 | 12 |
| 08 Mar 2024 | 203.20 | 204.34 | 202.11 | 202.94 | 202.42 | 166 |
| 07 Mar 2024 | 202.49 | 203.70 | 200.59 | 201.47 | 200.95 | 220 |
| 06 Mar 2024 | 201.15 | 202.48 | 199.39 | 199.88 | 199.37 | 202 |
| 05 Mar 2024 | 200.70 | 201.91 | 197.07 | 201.91 | 201.39 | 46 |
| 04 Mar 2024 | 203.78 | 203.78 | 202.77 | 203.10 | 202.58 | 193 |
| 01 Mar 2024 | 205.35 | 206.32 | 201.43 | 203.20 | 202.68 | 114 |
| 29 Feb 2024 | 206.74 | 206.81 | 204.32 | 206.30 | 205.77 | 40,714 |
| 28 Feb 2024 | 205.76 | 206.87 | 204.64 | 204.90 | 204.37 | 52 |
| 27 Feb 2024 | 206.90 | 209.00 | 206.53 | 209.00 | 208.46 | 299 |
| 26 Feb 2024 | 212.55 | 212.55 | 208.72 | 208.72 | 208.18 | 15 |
| 23 Feb 2024 | 212.65 | 213.44 | 211.88 | 211.88 | 211.34 | 313 |
| 22 Feb 2024 | 206.73 | 209.42 | 205.73 | 208.56 | 208.03 | 305 |
| 21 Feb 2024 | 200.71 | 204.62 | 199.74 | 203.42 | 202.90 | 437 |
| 20 Feb 2024 | 205.62 | 205.62 | 197.15 | 201.84 | 201.32 | 337 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 218.78 | 218.78 | 215.95 | 215.95 | 215.40 | 33 |
| 15 Feb 2024 | 218.91 | 219.59 | 216.52 | 217.17 | 216.61 | 41 |
| 14 Feb 2024 | 216.43 | 218.42 | 215.04 | 217.64 | 217.08 | 63 |
| 13 Feb 2024 | 213.37 | 215.54 | 211.45 | 215.13 | 214.58 | 18 |
| 12 Feb 2024 | 214.85 | 216.89 | 214.85 | 216.82 | 216.26 | 41 |
| 09 Feb 2024 | 213.28 | 215.17 | 212.16 | 215.17 | 214.62 | 415 |
| 08 Feb 2024 | 213.51 | 214.14 | 211.61 | 211.67 | 211.13 | 214 |
| 08 Feb 2024 | 0.43 Dividend | |||||
| 07 Feb 2024 | 212.44 | 213.94 | 211.33 | 213.85 | 212.87 | 90 |
| 06 Feb 2024 | 207.42 | 212.20 | 206.25 | 211.83 | 210.86 | 228 |
| 05 Feb 2024 | 207.02 | 208.51 | 205.74 | 207.58 | 206.63 | 2,386 |
| 02 Feb 2024 | 200.05 | 206.41 | 200.05 | 206.41 | 205.47 | 286 |
| 01 Feb 2024 | 200.99 | 202.06 | 197.67 | 198.05 | 197.14 | 166 |
| 31 Jan 2024 | 206.49 | 206.49 | 202.75 | 204.18 | 203.25 | 127 |
| 30 Jan 2024 | 205.19 | 207.11 | 202.39 | 206.64 | 205.70 | 818 |
| 29 Jan 2024 | 206.00 | 206.00 | 204.39 | 204.45 | 203.52 | 3 |
| 26 Jan 2024 | 206.85 | 207.33 | 204.67 | 205.83 | 204.89 | 677 |
| 25 Jan 2024 | 206.77 | 206.77 | 204.68 | 204.68 | 203.74 | 29 |
| 24 Jan 2024 | 206.42 | 207.36 | 204.83 | 205.60 | 204.66 | 7 |
| 23 Jan 2024 | 207.61 | 207.95 | 198.72 | 205.35 | 204.41 | 899 |
| 22 Jan 2024 | 201.99 | 206.84 | 201.43 | 206.01 | 205.07 | 122 |
| 19 Jan 2024 | 203.74 | 204.10 | 196.28 | 199.54 | 198.63 | 480 |
| 18 Jan 2024 | 191.74 | 196.38 | 191.74 | 195.85 | 194.95 | 289 |
| 17 Jan 2024 | 189.56 | 192.02 | 189.52 | 190.86 | 189.99 | 2 |
| 16 Jan 2024 | 190.45 | 192.00 | 189.05 | 190.66 | 189.79 | 4 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 190.83 | 193.00 | 190.38 | 191.73 | 190.85 | 18 |
| 11 Jan 2024 | 189.74 | 192.59 | 189.29 | 190.77 | 189.90 | 89 |
| 10 Jan 2024 | 190.20 | 192.24 | 190.06 | 190.06 | 189.19 | 54 |
| 09 Jan 2024 | 191.60 | 192.25 | 191.00 | 191.13 | 190.26 | 40 |
| 08 Jan 2024 | 190.66 | 190.66 | 190.66 | 190.66 | 189.79 | 10 |
| 05 Jan 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 188.68 | 35 |
| 04 Jan 2024 | 191.95 | 191.95 | 189.94 | 189.94 | 189.07 | 3,759 |
| 03 Jan 2024 | 194.82 | 194.82 | 190.86 | 192.60 | 191.72 | 56 |
| 02 Jan 2024 | 199.00 | 200.41 | 194.86 | 194.86 | 193.97 | 63 |
| 29 Dec 2023 | 202.99 | 202.99 | 199.55 | 199.98 | 199.07 | 1 |
| 28 Dec 2023 | 203.09 | 203.67 | 200.95 | 201.40 | 200.48 | 2 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 201.10 | 203.46 | 200.92 | 201.96 | 201.04 | 7 |
| 21 Dec 2023 | 198.07 | 202.18 | 198.07 | 199.40 | 198.49 | 1 |
| 20 Dec 2023 | 196.97 | 203.54 | 196.20 | 202.02 | 201.10 | 4 |
| 19 Dec 2023 | 199.04 | 200.48 | 198.23 | 200.11 | 199.20 | 20 |
| 18 Dec 2023 | 204.91 | 204.91 | 200.69 | 200.69 | 199.77 | 65 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.