Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,227.51 +47.83 (+0.58%) Bitcoin USD
61,421.61 +307.47 (+0.50%) CMC Crypto 200
1,281.43 -2.40 (-0.19%)
J.B. Hunt Transport Services, Inc. (JBHT.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
| 27 Jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 26 Jun 2024 | 146.65 | 148.30 | 146.65 | 148.30 | 148.30 | - |
| 25 Jun 2024 | 147.30 | 147.30 | 145.75 | 145.75 | 145.75 | - |
| 24 Jun 2024 | 146.05 | 149.75 | 146.05 | 149.75 | 149.75 | - |
| 21 Jun 2024 | 145.45 | 147.25 | 145.45 | 147.25 | 147.25 | - |
| 20 Jun 2024 | 144.55 | 145.55 | 144.55 | 145.55 | 145.55 | - |
| 19 Jun 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
| 18 Jun 2024 | 147.30 | 147.30 | 146.85 | 146.85 | 146.85 | - |
| 17 Jun 2024 | 147.10 | 147.30 | 147.10 | 147.30 | 147.30 | - |
| 14 Jun 2024 | 148.45 | 148.45 | 145.50 | 145.50 | 145.50 | - |
| 13 Jun 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
| 12 Jun 2024 | 149.75 | 149.80 | 149.75 | 149.80 | 149.80 | - |
| 11 Jun 2024 | 150.30 | 150.30 | 149.55 | 149.55 | 149.55 | - |
| 10 Jun 2024 | 148.70 | 149.25 | 148.70 | 149.25 | 149.25 | - |
| 07 Jun 2024 | 146.30 | 149.15 | 146.30 | 149.15 | 149.15 | - |
| 06 Jun 2024 | 146.45 | 146.45 | 145.85 | 145.85 | 145.85 | - |
| 05 Jun 2024 | 145.95 | 146.45 | 145.95 | 146.45 | 146.45 | - |
| 04 Jun 2024 | 146.95 | 146.95 | 146.90 | 146.90 | 146.90 | - |
| 03 Jun 2024 | 148.65 | 148.65 | 145.80 | 145.80 | 145.80 | - |
| 31 May 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 30 May 2024 | 142.35 | 144.10 | 142.35 | 144.10 | 144.10 | - |
| 29 May 2024 | 145.20 | 145.20 | 144.95 | 144.95 | 144.95 | - |
| 28 May 2024 | 145.20 | 146.05 | 144.45 | 144.45 | 144.45 | 1 |
| 27 May 2024 | 145.35 | 145.50 | 145.35 | 145.50 | 145.50 | - |
| 24 May 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 23 May 2024 | 147.15 | 147.15 | 145.25 | 145.25 | 145.25 | - |
| 22 May 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| 21 May 2024 | 151.10 | 151.10 | 146.95 | 146.95 | 146.95 | - |
| 20 May 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
| 17 May 2024 | 156.25 | 156.25 | 153.70 | 153.70 | 153.70 | - |
| 16 May 2024 | 154.35 | 156.75 | 154.35 | 156.75 | 156.75 | - |
| 15 May 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | - |
| 14 May 2024 | 157.05 | 157.05 | 156.35 | 156.35 | 156.35 | - |
| 13 May 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 10 May 2024 | 158.25 | 158.25 | 158.05 | 158.05 | 158.05 | - |
| 09 May 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| 09 May 2024 | 0.43 Dividend | |||||
| 08 May 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 155.67 | - |
| 07 May 2024 | 154.60 | 156.45 | 154.60 | 156.45 | 156.02 | - |
| 06 May 2024 | 154.00 | 154.05 | 154.00 | 154.05 | 153.63 | - |
| 03 May 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.33 | - |
| 02 May 2024 | 152.60 | 152.85 | 152.60 | 152.85 | 152.43 | - |
| 30 Apr 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.98 | - |
| 29 Apr 2024 | 151.70 | 151.70 | 150.85 | 150.85 | 150.43 | - |
| 26 Apr 2024 | 154.20 | 154.20 | 150.55 | 150.55 | 150.14 | 56 |
| 25 Apr 2024 | 153.25 | 153.25 | 152.75 | 152.75 | 152.33 | - |
| 24 Apr 2024 | 157.95 | 157.95 | 153.40 | 153.40 | 152.98 | - |
| 23 Apr 2024 | 157.30 | 157.30 | 156.50 | 156.50 | 156.07 | - |
| 22 Apr 2024 | 158.70 | 158.70 | 157.30 | 157.30 | 156.87 | - |
| 19 Apr 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 157.81 | - |
| 18 Apr 2024 | 158.35 | 158.35 | 158.25 | 158.25 | 157.81 | - |
| 17 Apr 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 156.67 | - |
| 16 Apr 2024 | 174.15 | 174.15 | 173.90 | 173.90 | 173.42 | - |
| 15 Apr 2024 | 175.05 | 175.65 | 175.05 | 175.65 | 175.17 | - |
| 12 Apr 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 173.92 | - |
| 11 Apr 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 175.57 | - |
| 10 Apr 2024 | 179.50 | 179.50 | 176.55 | 176.55 | 176.06 | - |
| 09 Apr 2024 | 179.80 | 179.80 | 178.80 | 178.80 | 178.31 | - |
| 08 Apr 2024 | 180.05 | 181.15 | 180.05 | 181.15 | 180.65 | - |
| 05 Apr 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.00 | - |
| 04 Apr 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.35 | - |
| 03 Apr 2024 | 180.60 | 182.30 | 180.60 | 182.30 | 181.80 | - |
| 02 Apr 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.30 | - |
| 28 Mar 2024 | 184.15 | 184.15 | 184.15 | 184.15 | 183.64 | - |
| 27 Mar 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.40 | - |
| 26 Mar 2024 | 177.45 | 177.65 | 177.45 | 177.65 | 177.16 | - |
| 25 Mar 2024 | 187.60 | 187.60 | 177.20 | 177.20 | 176.71 | - |
| 22 Mar 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 182.70 | - |
| 21 Mar 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 182.80 | - |
| 20 Mar 2024 | 175.50 | 176.35 | 175.50 | 176.35 | 175.86 | - |
| 19 Mar 2024 | 175.75 | 178.20 | 175.75 | 178.20 | 177.71 | - |
| 18 Mar 2024 | 178.55 | 178.55 | 178.00 | 178.00 | 177.51 | - |
| 15 Mar 2024 | 178.85 | 178.85 | 178.85 | 178.85 | 178.36 | - |
| 14 Mar 2024 | 187.00 | 187.00 | 181.20 | 181.20 | 180.70 | - |
| 13 Mar 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 183.89 | - |
| 12 Mar 2024 | 184.30 | 184.65 | 184.30 | 184.65 | 184.14 | - |
| 11 Mar 2024 | 183.00 | 184.00 | 183.00 | 184.00 | 183.49 | - |
| 08 Mar 2024 | 184.90 | 185.45 | 184.90 | 185.45 | 184.94 | - |
| 07 Mar 2024 | 182.90 | 183.50 | 182.90 | 183.50 | 182.99 | - |
| 06 Mar 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 183.14 | - |
| 05 Mar 2024 | 184.90 | 184.90 | 183.10 | 183.10 | 182.60 | - |
| 04 Mar 2024 | 187.65 | 187.65 | 187.10 | 187.10 | 186.58 | - |
| 01 Mar 2024 | 191.70 | 191.70 | 186.20 | 186.20 | 185.69 | - |
| 29 Feb 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 189.58 | - |
| 28 Feb 2024 | 191.65 | 191.65 | 189.70 | 189.70 | 189.18 | - |
| 27 Feb 2024 | 191.65 | 191.65 | 191.50 | 191.50 | 190.97 | - |
| 26 Feb 2024 | 196.30 | 196.30 | 193.10 | 193.10 | 192.57 | - |
| 23 Feb 2024 | 194.75 | 197.20 | 194.75 | 197.20 | 196.66 | - |
| 22 Feb 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 192.97 | - |
| 21 Feb 2024 | 184.40 | 187.50 | 184.40 | 187.50 | 186.98 | - |
| 20 Feb 2024 | 196.15 | 196.15 | 187.65 | 187.65 | 187.13 | 112 |
| 19 Feb 2024 | 196.60 | 197.05 | 196.60 | 197.05 | 196.51 | - |
| 16 Feb 2024 | 204.00 | 204.00 | 201.80 | 201.80 | 201.24 | - |
| 15 Feb 2024 | 203.10 | 203.10 | 201.70 | 201.70 | 201.14 | - |
| 14 Feb 2024 | 202.50 | 202.70 | 202.50 | 202.70 | 202.14 | - |
| 13 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 200.45 | - |
| 12 Feb 2024 | 199.60 | 201.00 | 199.60 | 201.00 | 200.45 | - |
| 09 Feb 2024 | 197.95 | 197.95 | 197.95 | 197.95 | 197.40 | - |
| 08 Feb 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 196.51 | - |
| *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.