Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JBHT.US
198.290.00(0.00%)(czas lokalny: 26.12.2025 16:00)J.B. Hunt Transport Services, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.12.2025 | 198.02 | 198.45 | 196.90 | 198.29 | 19 285 | 0 |
| 24.12.2025 | 197.56 | 198.90 | 196.49 | 198.21 | 148 504 | 0 |
| 23.12.2025 | 198.95 | 199.62 | 195.99 | 197.02 | 48 523 | 0 |
| 22.12.2025 | 199.03 | 200.49 | 197.24 | 199.64 | 46 755 | 0 |
| 19.12.2025 | 194.80 | 198.71 | 194.31 | 197.61 | 54 977 | 0 |
| 18.12.2025 | 195.71 | 198.33 | 193.79 | 196.40 | 56 218 | 0 |
| 17.12.2025 | 196.37 | 197.18 | 193.79 | 194.19 | 55 877 | 0 |
| 16.12.2025 | 197.67 | 199.55 | 195.69 | 196.74 | 60 268 | 0 |
| 15.12.2025 | 197.79 | 199.47 | 195.98 | 197.61 | 59 798 | 0 |
| 12.12.2025 | 200.78 | 201.74 | 196.54 | 198.67 | 67 428 | 0 |
| 11.12.2025 | 200.52 | 204.20 | 199.18 | 199.63 | 88 873 | 0 |
| 10.12.2025 | 189.27 | 199.38 | 189.27 | 198.18 | 67 930 | 0 |
| 09.12.2025 | 189.75 | 190.33 | 188.70 | 189.79 | 57 227 | 0 |
| 08.12.2025 | 189.63 | 191.85 | 189.15 | 189.85 | 66 002 | 0 |
| 05.12.2025 | 187.55 | 189.13 | 187.12 | 188.40 | 38 502 | 0 |
| 04.12.2025 | 188.60 | 190.89 | 186.45 | 187.57 | 110 398 | 0 |
| 03.12.2025 | 186.36 | 190.78 | 186.09 | 187.94 | 100 582 | 0 |
| 02.12.2025 | 180.22 | 186.50 | 178.68 | 185.72 | 200 272 | 0 |
| 01.12.2025 | 173.88 | 180.70 | 173.88 | 179.69 | 121 959 | 0 |
| 28.11.2025 | 174.52 | 175.08 | 173.43 | 173.95 | 15 441 | 0 |
| 26.11.2025 | 171.91 | 175.57 | 171.50 | 173.43 | 57 857 | 0 |
| 25.11.2025 | 167.77 | 172.61 | 167.77 | 172.05 | 54 877 | 0 |
| 24.11.2025 | 166.13 | 167.55 | 165.16 | 166.68 | 49 266 | 0 |
| 21.11.2025 | 159.99 | 168.47 | 159.34 | 166.42 | 83 928 | 0 |
| 20.11.2025 | 161.40 | 162.38 | 158.16 | 158.90 | 90 423 | 0 |
| 19.11.2025 | 161.43 | 163.20 | 159.78 | 159.87 | 90 088 | 0 |
| 18.11.2025 | 160.11 | 162.85 | 158.00 | 162.07 | 196 350 | 0 |
| 17.11.2025 | 162.39 | 163.27 | 159.01 | 160.35 | 186 790 | 0 |
| 14.11.2025 | 165.65 | 166.63 | 162.41 | 162.88 | 196 566 | 0 |
| 13.11.2025 | 169.18 | 169.95 | 165.51 | 166.32 | 125 739 | 0 |
| 12.11.2025 | 168.27 | 170.41 | 167.99 | 169.27 | 113 356 | 0 |
| 11.11.2025 | 168.18 | 169.34 | 165.20 | 167.97 | 205 083 | 0 |
| 10.11.2025 | 170.66 | 170.71 | 166.68 | 168.45 | 196 379 | 0 |
| 07.11.2025 | 169.19 | 171.87 | 168.12 | 170.98 | 227 526 | 0 |
| 06.11.2025 | 169.39 | 170.16 | 166.60 | 169.09 | 162 051 | 0 |
| 05.11.2025 | 171.51 | 172.59 | 168.34 | 170.23 | 215 067 | 0 |
| 04.11.2025 | 169.57 | 173.94 | 169.57 | 172.66 | 330 840 | 0 |
| 03.11.2025 | 168.99 | 170.43 | 166.40 | 169.80 | 221 262 | 0 |
| 31.10.2025 | 164.75 | 169.12 | 163.91 | 168.90 | 144 426 | 0 |
| 30.10.2025 | 168.05 | 168.82 | 166.23 | 166.61 | 82 508 | 0 |
| 29.10.2025 | 166.29 | 171.52 | 166.29 | 168.88 | 91 623 | 0 |
| 28.10.2025 | 167.59 | 168.68 | 165.93 | 166.56 | 58 960 | 0 |
| 27.10.2025 | 166.68 | 168.76 | 165.50 | 167.80 | 72 853 | 0 |
| 24.10.2025 | 168.59 | 169.06 | 164.91 | 165.16 | 92 432 | 0 |
| 23.10.2025 | 170.91 | 172.05 | 164.79 | 166.78 | 122 657 | 0 |
| 22.10.2025 | 168.24 | 170.27 | 167.24 | 168.52 | 121 881 | 0 |
| 21.10.2025 | 164.87 | 169.30 | 164.80 | 169.03 | 80 730 | 0 |
| 20.10.2025 | 165.73 | 167.80 | 164.71 | 165.52 | 109 926 | 0 |
| 17.10.2025 | 169.97 | 169.99 | 162.92 | 164.89 | 323 164 | 0 |
| 16.10.2025 | 163.00 | 169.69 | 158.87 | 169.62 | 999 728 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
