UK markets closed

J.B. Hunt Transport Services, Inc. (0J71.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
168.12+2.62 (+1.58%)
At close: 07:05PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024164.53169.43164.53168.12168.12232
18 Apr 2024168.59169.42165.34165.50165.50209
17 Apr 2024162.54172.20162.54166.62166.623,326
16 Apr 2024187.00187.00183.52183.52183.5226
15 Apr 2024185.53187.15185.27185.68185.684
12 Apr 2024186.71187.74184.24184.24184.24289
11 Apr 2024188.03189.85188.03189.85189.8545
10 Apr 2024191.04191.98188.56188.63188.63458
09 Apr 2024194.46195.37193.01194.39194.3983
08 Apr 2024196.54197.53194.94197.53197.532
05 Apr 2024193.06196.48193.06196.09196.09201
04 Apr 2024198.19199.04196.78198.85198.85843
03 Apr 2024196.90197.57196.90197.50197.5012
02 Apr 2024------
28 Mar 2024195.96199.52195.96198.66198.66132
27 Mar 2024195.05196.02193.51195.79195.798
26 Mar 2024193.48194.35192.01194.26194.267
25 Mar 2024194.61194.61191.06192.21192.2143
22 Mar 2024196.87199.55194.20194.82194.82669
21 Mar 2024195.08199.07195.08199.07199.07239
20 Mar 2024190.79194.76189.97194.76194.76587
19 Mar 2024192.09194.18190.78191.20191.20166
18 Mar 2024195.00195.00191.83192.78192.78325
15 Mar 2024196.46198.55194.24195.04195.04414
14 Mar 2024200.50201.03194.84197.50197.50474
13 Mar 2024201.99202.38200.86201.26201.263
12 Mar 2024201.99201.99200.60201.51201.511
11 Mar 2024200.63202.77200.30200.99200.9912
08 Mar 2024203.20204.34202.11202.94202.94166
07 Mar 2024202.49203.70200.59201.47201.47220
06 Mar 2024201.15202.48199.39199.88199.88202
05 Mar 2024200.70201.91197.07201.91201.9146
04 Mar 2024203.78203.78202.77203.10203.10193
01 Mar 2024205.35206.32201.43203.20203.20114
29 Feb 2024206.74206.81204.32206.30206.3040,714
28 Feb 2024205.76206.87204.64204.90204.9052
27 Feb 2024206.90209.00206.53209.00209.00299
26 Feb 2024212.55212.55208.72208.72208.7215
23 Feb 2024212.65213.44211.88211.88211.88313
22 Feb 2024206.73209.42205.73208.56208.56305
21 Feb 2024200.71204.62199.74203.42203.42437
20 Feb 2024205.62205.62197.15201.84201.84337
19 Feb 2024------
16 Feb 2024218.78218.78215.95215.95215.9533
15 Feb 2024218.91219.59216.52217.17217.1741
14 Feb 2024216.43218.42215.04217.64217.6463
13 Feb 2024213.37215.54211.45215.13215.1318
12 Feb 2024214.85216.89214.85216.82216.8241
09 Feb 2024213.28215.17212.16215.17215.17415
08 Feb 2024213.51214.14211.61211.67211.67214
08 Feb 20240.43 Dividend
07 Feb 2024212.44213.94211.33213.85213.4290
06 Feb 2024207.42212.20206.25211.83211.40228
05 Feb 2024207.02208.51205.74207.58207.162,386
02 Feb 2024200.05206.41200.05206.41206.00286
01 Feb 2024200.99202.06197.67198.05197.65166
31 Jan 2024206.49206.49202.75204.18203.77127
30 Jan 2024205.19207.11202.39206.64206.22818
29 Jan 2024206.00206.00204.39204.45204.043
26 Jan 2024206.85207.33204.67205.83205.42677
25 Jan 2024206.77206.77204.68204.68204.2729
24 Jan 2024206.42207.36204.83205.60205.197
23 Jan 2024207.61207.95198.72205.35204.94899
22 Jan 2024201.99206.84201.43206.01205.60122
19 Jan 2024203.74204.10196.28199.54199.14480
18 Jan 2024191.74196.38191.74195.85195.46289
17 Jan 2024189.56192.02189.52190.86190.482
16 Jan 2024190.45192.00189.05190.66190.284
15 Jan 2024------
12 Jan 2024190.83193.00190.38191.73191.3418
11 Jan 2024189.74192.59189.29190.77190.3989
10 Jan 2024190.20192.24190.06190.06189.6854
09 Jan 2024191.60192.25191.00191.13190.7540
08 Jan 2024190.66190.66190.66190.66190.2810
05 Jan 2024189.55189.55189.55189.55189.1735
04 Jan 2024191.95191.95189.94189.94189.553,759
03 Jan 2024194.82194.82190.86192.60192.2156
02 Jan 2024199.00200.41194.86194.86194.4763
29 Dec 2023202.99202.99199.55199.98199.581
28 Dec 2023203.09203.67200.95201.40201.002
27 Dec 2023------
22 Dec 2023201.10203.46200.92201.96201.557
21 Dec 2023198.07202.18198.07199.40199.001
20 Dec 2023196.97203.54196.20202.02201.614
19 Dec 2023199.04200.48198.23200.11199.7120
18 Dec 2023204.91204.91200.69200.69200.2965
15 Dec 2023202.34207.50201.53204.81204.40191
14 Dec 2023196.32200.45196.32200.04199.646
13 Dec 2023193.75193.75189.16189.16188.78136
12 Dec 2023192.34194.07191.98191.98191.59221
11 Dec 2023186.44190.95186.44190.95190.57106
08 Dec 2023187.95189.61185.97186.24185.87121
07 Dec 2023188.75189.23187.13189.23188.85196
06 Dec 2023190.00190.00187.21188.13187.753
05 Dec 2023185.60190.99185.60188.60188.22102
04 Dec 2023188.76192.67188.76190.26189.8829
01 Dec 2023185.00191.23185.00189.88189.50105
30 Nov 2023181.47185.20181.38184.63184.2692
29 Nov 2023180.00184.19180.00183.84183.471
28 Nov 2023179.00181.28179.00179.20178.84178
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...