Hot Features
프리미엄
J B Hunt Transport Services Inc (JBHT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.24 | 1.96007259528 | 165.3 | 174.45 | 163.45 | 920531 | 170.24518156 | CS |
| 4 | -1.2 | -0.706963591375 | 169.74 | 176.355 | 163.45 | 824682 | 170.01015858 | CS |
| 12 | -22.67 | -11.8560744731 | 191.21 | 192.42 | 163.45 | 804539 | 174.66385951 | CS |
| 26 | -7.17 | -4.0805873314 | 175.71 | 200.4 | 162.68 | 835677 | 176.3318471 | CS |
| 52 | -38 | -18.3983731965 | 206.54 | 214.389 | 153.12 | 855372 | 174.3749763 | CS |
| 156 | -19.78 | -10.5033984707 | 188.32 | 219.505 | 153.12 | 803599 | 179.14740795 | CS |
| 260 | 58.61 | 53.3157463841 | 109.93 | 219.505 | 75.29 | 762431 | 165.93418126 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 168.54 | -0.71 | -0.42 | 169 | 170.46 | 166.96 | 705772 |
| 1740008100 | 169.25 | -5.01 | -2.88 | 172.11 | 172.42 | 167.01 | 1131655 |
| 1739921700 | 174.26 | 4.28 | 2.52 | 170.88 | 174.45 | 169.345 | 1084931 |
| 1739576100 | 169.98 | 4.52 | 2.73 | 165.41 | 170.85 | 165.41 | 860355 |
| 1739489700 | 165.46 | 0.83 | 0.50 | 165.3 | 166.27 | 163.44999 | 622511 |
| 1739403300 | 164.63 | -2.87 | -1.71 | 164.33 | 166.61 | 164.05 | 555412 |
| 1739316900 | 167.5 | 0.4 | 0.24 | 165.76 | 167.69 | 165.33 | 653394 |
| 1739230500 | 167.1 | 0.95 | 0.57 | 167.36 | 168.355 | 165.37 | 724142 |
| 1738971300 | 166.15 | -2.88 | -1.70 | 168.68 | 168.95 | 165.83 | 576947 |
| 1738884900 | 169.03 | -1.45 | -0.85 | 172.16 | 173.965 | 168.85 | 493702 |
| 1738798500 | 170.48 | 1.51 | 0.89 | 169.62 | 170.8 | 168.5 | 1026028 |
| 1738712100 | 168.97 | 1.67 | 1.00 | 167.03 | 170.36 | 167.03 | 663952 |
| 1738625700 | 167.3 | -3.92 | -2.29 | 168.75 | 170.9 | 166.05 | 1036268 |
| 1738366500 | 171.22 | -2.14 | -1.23 | 173.57 | 174.87 | 170.85 | 1395699 |
| 1738280100 | 173.36 | 1.43 | 0.83 | 171.79 | 174.09 | 170.97 | 694447 |
| 1738193700 | 171.93 | -0.73 | -0.42 | 172.23 | 174.28 | 171.09 | 619486 |
| 1738107300 | 172.66 | -1.42 | -0.82 | 173.56 | 176.355 | 172.3427 | 753779 |
| 1738020900 | 174.08 | 4.12 | 2.42 | 170.65 | 174.28 | 170.64 | 989552 |
| 1737761700 | 169.96 | -4.95 | -2.83 | 169.74 | 171.055 | 169.04 | 1111584 |
| 1737675300 | 174.905 | 0 | 0.00 | 174.905 | 174.905 | 174.905 | 0 |
| 1737588900 | 174.905 | 0.47 | 0.27 | 173.47 | 176.2 | 173.47 | 839956 |
| 1737502500 | 174.43 | 1.98 | 1.15 | 172.45 | 175.9689 | 172.3262 | 1527205 |
| 1737156900 | 172.45 | -13.75 | -7.38 | 175 | 178.4 | 171.41 | 3299518 |
| 1737070500 | 186.2 | -0.35 | -0.19 | 185.85 | 187.51 | 184.335 | 1690180 |
| 1736984100 | 186.55 | 4.93 | 2.71 | 183.83 | 187.49 | 183.83 | 1025581 |
| 1736897700 | 181.62 | 2.39 | 1.33 | 180.57 | 183.34 | 179.61 | 1054298 |
| 1736811300 | 179.23 | 4.94 | 2.83 | 173.73 | 180.18 | 173.315 | 750008 |
| 1736552100 | 174.29 | -3.54 | -1.99 | 174.94 | 176.05 | 173.49 | 671219 |
| 1736379300 | 177.83 | 1.35 | 0.76 | 175.37 | 178.18 | 174.08 | 618323 |
| 1736292900 | 176.48 | 0.08 | 0.05 | 176.65 | 177.87 | 175.09 | 595725 |
| 1736206500 | 176.4 | 0.58 | 0.33 | 176.44 | 179.15 | 176.2 | 619899 |
| 1735947300 | 175.82 | 4.62 | 2.70 | 173.51 | 176.76 | 171.5 | 609689 |
| 1735860900 | 171.2 | 0.54 | 0.32 | 172.15 | 172.495 | 169.35 | 544643 |
| 1735688100 | 170.66 | 0.33 | 0.19 | 171.3 | 172.15 | 170.285 | 340654 |
| 1735601700 | 170.33 | -1.68 | -0.98 | 170.73 | 170.925 | 168.7403 | 388079 |
| 1735342500 | 172.01 | 0 | 0.00 | 171.36 | 173.095 | 170.06 | 298355 |
| 1735256100 | 172.01 | 0.44 | 0.26 | 170.71 | 172.47 | 170.275 | 268355 |
| 1735077840 | 171.57 | 1.03 | 0.60 | 170.08 | 171.68 | 169.5 | 180873 |
| 1734996900 | 170.54 | 0.31 | 0.18 | 170 | 170.88 | 168.54 | 513367 |
| 1734737700 | 170.23 | 2.13 | 1.27 | 168.51 | 171.375 | 165.5 | 2140129 |
| 1734651300 | 168.1 | -2.19 | -1.29 | 170.63 | 172.845 | 167.72 | 1144677 |
| 1734564900 | 170.29 | -7.02 | -3.96 | 177.2 | 179.09 | 169.94 | 969006 |
| 1734478500 | 177.31 | -0.78 | -0.44 | 177.09 | 179.28 | 177.06 | 691468 |
| 1734392100 | 178.09 | -1.7 | -0.95 | 179.72 | 180.28 | 177.55 | 650795 |
| 1734132900 | 179.79 | -1.36 | -0.75 | 180.7 | 181.59 | 179.25 | 537959 |
| 1734046500 | 181.15 | -0.86 | -0.47 | 182.29 | 183.81 | 180.61 | 655996 |
| 1733960100 | 182.01 | -0.27 | -0.15 | 183.2 | 184.1078 | 181.57 | 665868 |
| 1733873700 | 182.28 | -0.1 | -0.05 | 182.47 | 184.27 | 180 | 745273 |
| 1733787300 | 182.38 | 1.39 | 0.77 | 181.31 | 185.29 | 181.08 | 663930 |
| 1733528100 | 180.99 | -0.86 | -0.47 | 182.98 | 183.21 | 179.13 | 750849 |
| 1733441700 | 181.85 | -3.28 | -1.77 | 185.46 | 185.51 | 180.38 | 627149 |
| 1733355300 | 185.13 | 0.12 | 0.06 | 184.06 | 186.2 | 183.225 | 519119 |
| 1733268900 | 185.01 | -4.23 | -2.24 | 187.99 | 188 | 184.38 | 475335 |
| 1733182500 | 189.24 | 0.13 | 0.07 | 189.27 | 189.665 | 187.24 | 470369 |
| 1732917840 | 189.11 | -1.2 | -0.63 | 191.47 | 192.42 | 188.86 | 457522 |
| 1732750500 | 190.31 | -0.55 | -0.29 | 191.24 | 192.465 | 189 | 500680 |
| 1732664100 | 190.86 | 2.51 | 1.33 | 187.67 | 191.09 | 185.63 | 932197 |
| 1732577700 | 188.35 | 5.95 | 3.26 | 185.25 | 191.1 | 185.17 | 1280908 |
| 1732318500 | 182.4 | 0.83 | 0.46 | 182.28 | 184.095 | 181.285 | 687026 |
| 1732232100 | 181.57 | -0.01 | -0.01 | 182.75 | 185.6 | 179.88 | 793127 |
