La bourse est fermée

J.B. Hunt Transport Services, Inc. (JBHT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
161,93-0,23 (-0,14 %)
À partir de 02:53PM EDT. Marché ouvert.
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 2024162,76163,90160,74161,93161,93654 835
29 avr. 2024161,74163,33160,84162,16162,161 026 400
26 avr. 2024162,29163,28160,48162,01162,011 241 200
25 avr. 2024164,73164,90163,09163,74163,74721 100
24 avr. 2024166,39166,44162,32164,63164,631 139 800
23 avr. 2024168,12168,79166,57167,55167,55981 100
22 avr. 2024167,91168,82165,48167,38167,381 009 100
19 avr. 2024166,33170,08165,64167,30167,301 480 700
18 avr. 2024169,85169,85163,61164,20164,201 875 900
17 avr. 2024167,00172,67160,07168,13168,133 725 100
16 avr. 2024185,25186,14182,81182,99182,991 526 800
15 avr. 2024186,86187,69184,23185,10185,10788 800
12 avr. 2024186,88187,29184,07185,47185,47745 500
11 avr. 2024188,13190,33187,94189,13189,13468 100
10 avr. 2024190,44191,51187,40188,19188,19918 200
09 avr. 2024195,07195,56192,49194,45194,45624 900
08 avr. 2024196,21197,92194,70194,88194,88540 200
05 avr. 2024194,52196,25194,04195,33195,33392 500
04 avr. 2024197,52199,12193,78194,52194,521 097 400
03 avr. 2024194,76197,85193,80197,18197,18664 400
02 avr. 2024195,69196,01193,49194,96194,96532 700
01 avr. 2024196,95198,94194,72196,48196,48714 600
28 mars 2024196,52199,88195,59199,25199,25632 800
27 mars 2024194,77196,75194,27195,20195,20533 000
26 mars 2024193,09194,76192,09193,71193,71566 900
25 mars 2024194,11194,61191,00192,00192,00740 900
22 mars 2024198,35198,35194,07194,79194,79524 100
21 mars 2024195,74199,65195,17197,85197,85819 400
20 mars 2024190,16195,58189,82195,06195,06873 000
19 mars 2024191,75194,41190,69190,83190,83824 500
18 mars 2024193,86194,68190,95191,20191,20726 600
15 mars 2024196,46198,62193,23193,92193,92918 300
14 mars 2024200,50200,53194,24198,22198,22865 700
13 mars 2024201,56202,78200,55201,47201,47380 400
12 mars 2024200,77202,52200,32201,27201,27316 800
11 mars 2024201,34203,02200,25200,56200,56378 400
08 mars 2024202,17204,43200,54200,60200,60414 100
07 mars 2024202,69202,94200,43202,29202,29391 000
06 mars 2024200,56202,47198,86199,82199,82456 700
05 mars 2024199,98202,72196,86200,09200,09834 600
04 mars 2024203,62204,44201,02201,36201,36598 200
01 mars 2024205,97208,69200,55203,33203,33705 200
29 févr. 2024206,59208,31203,74206,31206,311 083 400
28 févr. 2024206,52206,85204,00205,20205,20683 600
27 févr. 2024207,81209,43205,82207,53207,53578 800
26 févr. 2024213,07213,21207,46207,99207,99665 400
23 févr. 2024213,07214,39211,53213,07213,07787 000
22 févr. 2024205,73211,69205,36211,03211,03993 700
21 févr. 2024200,32204,75199,51203,18203,18927 500
20 févr. 2024206,54208,05196,19199,73199,731 740 300
16 févr. 2024218,11218,65211,52211,70211,701 140 000
15 févr. 2024218,81219,51216,10218,78218,78571 200
14 févr. 2024216,35219,08214,05217,56217,56793 200
13 févr. 2024212,95216,21211,05216,07216,07646 300
12 févr. 2024215,58217,02214,91216,58216,58486 700
09 févr. 2024214,48215,90211,95215,58215,58502 600
08 févr. 2024212,53214,33211,32213,38213,38739 900
08 févr. 20240.43 Dividende
07 févr. 2024212,97214,77211,16214,18213,751 044 700
06 févr. 2024206,77212,33206,27211,40210,98703 800
05 févr. 2024206,67208,35205,50206,73206,31845 000
02 févr. 2024200,64209,56200,12208,49208,071 312 300
01 févr. 2024201,03202,31196,86201,77201,36881 200
31 janv. 2024204,65205,81200,87200,98200,58881 500
30 janv. 2024203,66207,26203,60204,65204,24625 700
29 janv. 2024204,63206,12203,65205,88205,47891 400
26 janv. 2024206,89207,97204,12206,42206,01508 200
25 janv. 2024206,31207,49204,11206,26205,85929 100
24 janv. 2024205,92207,58203,21203,71203,30793 800
23 janv. 2024207,90208,08204,84205,48205,07814 900
22 janv. 2024202,12207,89201,40207,58207,161 297 500
19 janv. 2024204,10204,50195,81198,72198,322 310 600
18 janv. 2024192,02197,62192,02196,94196,541 741 000
17 janv. 2024189,50193,28188,60191,71191,33943 800
16 janv. 2024191,12191,78188,35190,94190,56534 000
12 janv. 2024192,04193,00190,13192,08191,69495 100
11 janv. 2024192,29192,29188,78191,11190,73508 800
10 janv. 2024190,28193,11189,53192,97192,58570 000
09 janv. 2024191,52192,74190,39191,42191,04418 200
08 janv. 2024190,62193,79189,58193,56193,17731 000
05 janv. 2024189,04191,83188,19189,97189,59487 100
04 janv. 2024189,48191,25187,37189,04188,66789 500
03 janv. 2024194,17194,76190,70191,95191,56697 100
02 janv. 2024199,82200,54194,78195,49195,10728 900
29 déc. 2023201,31202,61199,34199,74199,34407 000
28 déc. 2023203,68203,68200,55201,86201,45399 100
27 déc. 2023202,20203,17201,49202,25201,84662 400
26 déc. 2023201,34203,49200,32202,78202,37291 000
22 déc. 2023201,91203,45201,00201,70201,30378 400
21 déc. 2023198,33201,76197,31200,64200,24643 500
20 déc. 2023196,97204,11196,22197,58197,18808 700
19 déc. 2023199,00200,47198,32198,86198,46809 300
18 déc. 2023203,21203,52198,21198,46198,06818 400
15 déc. 2023202,00207,64200,54202,22201,812 340 900
14 déc. 2023197,56201,92196,32201,73201,321 039 300
13 déc. 2023192,68196,09188,79196,01195,62688 400
12 déc. 2023192,81194,76191,99192,98192,59463 300
11 déc. 2023188,27192,96187,70192,67192,28624 500
08 déc. 2023188,50189,79185,69186,62186,25721 000
07 déc. 2023189,77189,80186,67188,89188,51518 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...