J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
170.23
+2.13 (1.27%)
Dec 20, 2024, 4:00 PM EST - Market closed
JBHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 168.51 | 171.38 | 165.50 | 170.23 | 170.23 | 1.27% | 2,140,278 |
| Dec 19, 2024 | 170.22 | 172.85 | 167.71 | 168.10 | 168.10 | -1.29% | 1,144,717 |
| Dec 18, 2024 | 177.20 | 179.09 | 169.94 | 170.29 | 170.29 | -3.96% | 969,033 |
| Dec 17, 2024 | 177.09 | 179.28 | 177.06 | 177.31 | 177.31 | -0.44% | 692,881 |
| Dec 16, 2024 | 179.72 | 180.28 | 177.55 | 178.09 | 178.09 | -0.95% | 644,967 |
| Dec 13, 2024 | 180.70 | 181.59 | 179.25 | 179.79 | 179.79 | -0.75% | 537,959 |
| Dec 12, 2024 | 182.29 | 183.81 | 180.61 | 181.15 | 181.15 | -0.47% | 656,209 |
| Dec 11, 2024 | 183.20 | 184.11 | 181.57 | 182.01 | 182.01 | -0.15% | 665,868 |
| Dec 10, 2024 | 182.47 | 184.27 | 180.00 | 182.28 | 182.28 | -0.05% | 745,303 |
| Dec 9, 2024 | 181.31 | 185.29 | 181.08 | 182.38 | 182.38 | 0.77% | 663,931 |
| Dec 6, 2024 | 182.91 | 183.21 | 179.13 | 180.99 | 180.99 | -0.47% | 750,875 |
| Dec 5, 2024 | 185.46 | 185.51 | 180.38 | 181.85 | 181.85 | -1.77% | 627,149 |
| Dec 4, 2024 | 184.11 | 186.20 | 183.23 | 185.13 | 185.13 | 0.06% | 519,117 |
| Dec 3, 2024 | 187.99 | 188.00 | 184.38 | 185.01 | 185.01 | -2.24% | 475,340 |
| Dec 2, 2024 | 189.53 | 189.67 | 187.24 | 189.24 | 189.24 | 0.07% | 470,372 |
| Nov 29, 2024 | 191.47 | 192.42 | 188.86 | 189.11 | 189.11 | -0.63% | 457,521 |
| Nov 27, 2024 | 191.24 | 192.47 | 189.00 | 190.31 | 190.31 | -0.29% | 501,269 |
| Nov 26, 2024 | 187.82 | 191.09 | 185.63 | 190.86 | 190.86 | 1.33% | 932,225 |
| Nov 25, 2024 | 185.25 | 191.10 | 184.71 | 188.35 | 188.35 | 3.26% | 1,285,092 |
| Nov 22, 2024 | 182.28 | 184.10 | 181.29 | 182.40 | 182.40 | 0.46% | 687,026 |
| Nov 21, 2024 | 182.75 | 185.60 | 179.88 | 181.57 | 181.57 | -0.01% | 793,127 |
| Nov 20, 2024 | 180.00 | 181.80 | 178.36 | 181.58 | 181.58 | 0.78% | 679,592 |
| Nov 19, 2024 | 183.02 | 183.89 | 180.09 | 180.18 | 180.18 | -2.08% | 884,160 |
| Nov 18, 2024 | 182.87 | 185.34 | 182.60 | 184.00 | 184.00 | 0.90% | 756,944 |
| Nov 15, 2024 | 184.69 | 185.22 | 181.55 | 182.35 | 182.35 | -1.17% | 751,079 |
| Nov 14, 2024 | 189.64 | 190.59 | 184.21 | 184.51 | 184.51 | -2.48% | 1,114,539 |
| Nov 13, 2024 | 188.47 | 191.45 | 185.00 | 189.20 | 189.20 | -1.73% | 1,740,838 |
| Nov 12, 2024 | 195.98 | 198.23 | 192.44 | 192.54 | 192.54 | -2.36% | 1,349,551 |
| Nov 11, 2024 | 192.60 | 200.40 | 192.60 | 197.19 | 197.19 | 2.63% | 1,212,182 |
| Nov 8, 2024 | 188.50 | 193.01 | 186.60 | 192.13 | 192.13 | 1.92% | 1,030,048 |
| Nov 7, 2024 | 192.83 | 193.16 | 188.35 | 188.51 | 188.09 | -2.24% | 702,642 |
| Nov 6, 2024 | 191.42 | 196.71 | 190.41 | 192.82 | 192.39 | 3.91% | 1,925,298 |
| Nov 5, 2024 | 181.77 | 185.66 | 181.13 | 185.56 | 185.15 | 1.96% | 622,503 |
| Nov 4, 2024 | 180.45 | 183.42 | 179.18 | 181.99 | 181.58 | 0.57% | 742,745 |
| Nov 1, 2024 | 181.28 | 183.04 | 180.63 | 180.96 | 180.56 | 0.19% | 771,538 |
| Oct 31, 2024 | 181.03 | 183.57 | 180.49 | 180.62 | 180.22 | -0.69% | 1,184,926 |
| Oct 30, 2024 | 178.92 | 185.67 | 178.67 | 181.88 | 181.47 | 1.37% | 1,274,458 |
| Oct 29, 2024 | 178.61 | 180.75 | 177.18 | 179.43 | 179.03 | 0.31% | 791,919 |
| Oct 28, 2024 | 176.06 | 179.13 | 174.29 | 178.88 | 178.48 | 2.32% | 700,932 |
| Oct 25, 2024 | 176.74 | 177.98 | 174.00 | 174.83 | 174.44 | -0.56% | 771,024 |
| Oct 24, 2024 | 175.56 | 176.00 | 172.73 | 175.81 | 175.42 | 0.21% | 598,562 |
| Oct 23, 2024 | 174.64 | 176.05 | 173.53 | 175.45 | 175.06 | -0.10% | 942,215 |
| Oct 22, 2024 | 176.31 | 177.90 | 174.67 | 175.62 | 175.23 | -1.10% | 773,008 |
| Oct 21, 2024 | 176.41 | 177.77 | 173.94 | 177.58 | 177.18 | 0.40% | 896,271 |
| Oct 18, 2024 | 174.19 | 177.08 | 173.53 | 176.87 | 176.48 | 1.95% | 1,003,934 |
| Oct 17, 2024 | 178.62 | 180.42 | 172.30 | 173.48 | 173.09 | -3.70% | 1,513,382 |
| Oct 16, 2024 | 187.88 | 188.00 | 178.50 | 180.15 | 179.75 | 3.15% | 3,017,061 |
| Oct 15, 2024 | 175.50 | 178.85 | 174.37 | 174.65 | 174.26 | -0.46% | 1,655,902 |
| Oct 14, 2024 | 170.00 | 175.62 | 168.30 | 175.46 | 175.07 | 2.78% | 1,127,090 |
| Oct 11, 2024 | 167.22 | 171.15 | 167.00 | 170.72 | 170.34 | 2.89% | 714,282 |
| Oct 10, 2024 | 165.61 | 166.06 | 163.91 | 165.92 | 165.55 | -0.10% | 541,717 |
| Oct 9, 2024 | 166.12 | 167.36 | 164.58 | 166.09 | 165.72 | 0.49% | 799,161 |
| Oct 8, 2024 | 164.52 | 166.74 | 163.82 | 165.28 | 164.91 | 0.65% | 584,687 |
| Oct 7, 2024 | 162.85 | 165.12 | 162.00 | 164.22 | 163.85 | -0.18% | 470,529 |
| Oct 4, 2024 | 169.00 | 169.00 | 162.86 | 164.52 | 164.15 | -1.33% | 642,724 |
| Oct 3, 2024 | 166.43 | 167.28 | 165.15 | 166.73 | 166.36 | -0.84% | 499,018 |
| Oct 2, 2024 | 168.92 | 169.80 | 168.00 | 168.14 | 167.77 | -0.86% | 480,381 |
| Oct 1, 2024 | 171.24 | 172.12 | 168.64 | 169.60 | 169.22 | -1.58% | 862,827 |
| Sep 30, 2024 | 172.61 | 175.35 | 171.42 | 172.33 | 171.95 | -0.01% | 602,769 |
| Sep 27, 2024 | 173.41 | 174.96 | 171.97 | 172.35 | 171.97 | 0.49% | 347,484 |
| Sep 26, 2024 | 173.16 | 175.32 | 170.79 | 171.51 | 171.13 | -0.13% | 413,904 |
| Sep 25, 2024 | 174.71 | 174.90 | 171.08 | 171.74 | 171.36 | -1.57% | 635,032 |
| Sep 24, 2024 | 170.27 | 174.58 | 170.08 | 174.48 | 174.09 | 2.52% | 696,785 |
| Sep 23, 2024 | 169.75 | 170.46 | 167.99 | 170.19 | 169.81 | 0.70% | 644,384 |
| Sep 20, 2024 | 173.47 | 173.47 | 168.69 | 169.01 | 168.63 | -3.32% | 1,132,372 |
| Sep 19, 2024 | 173.00 | 175.96 | 172.81 | 174.82 | 174.43 | 3.23% | 887,623 |
| Sep 18, 2024 | 168.84 | 172.07 | 167.49 | 169.35 | 168.97 | 0.81% | 1,001,805 |
| Sep 17, 2024 | 168.90 | 170.31 | 165.85 | 167.99 | 167.62 | 0.35% | 1,309,270 |
| Sep 16, 2024 | 169.72 | 171.24 | 166.96 | 167.40 | 167.03 | -0.75% | 713,622 |
| Sep 13, 2024 | 170.29 | 171.42 | 167.70 | 168.66 | 168.28 | -0.12% | 662,688 |
| Sep 12, 2024 | 169.71 | 169.77 | 165.58 | 168.86 | 168.48 | -0.24% | 977,666 |
| Sep 11, 2024 | 170.23 | 170.39 | 165.25 | 169.26 | 168.88 | -0.76% | 818,647 |
| Sep 10, 2024 | 171.37 | 171.96 | 169.46 | 170.55 | 170.17 | -0.69% | 659,100 |
| Sep 9, 2024 | 167.67 | 171.95 | 167.67 | 171.74 | 171.36 | 2.37% | 615,789 |
| Sep 6, 2024 | 169.75 | 171.32 | 167.63 | 167.77 | 167.40 | -0.90% | 714,069 |
| Sep 5, 2024 | 171.43 | 172.53 | 166.38 | 169.30 | 168.92 | -2.04% | 743,394 |
| Sep 4, 2024 | 173.09 | 174.72 | 171.31 | 172.82 | 172.43 | -0.16% | 511,048 |
| Sep 3, 2024 | 172.47 | 173.29 | 169.22 | 173.09 | 172.70 | -0.06% | 701,428 |
| Aug 30, 2024 | 172.71 | 173.45 | 169.14 | 173.20 | 172.81 | 0.54% | 1,228,313 |
| Aug 29, 2024 | 175.15 | 177.24 | 171.91 | 172.27 | 171.89 | -1.09% | 778,804 |
| Aug 28, 2024 | 172.01 | 175.40 | 172.01 | 174.17 | 173.78 | 1.20% | 586,009 |
| Aug 27, 2024 | 175.58 | 175.78 | 170.05 | 172.10 | 171.72 | -2.19% | 711,572 |
| Aug 26, 2024 | 178.06 | 178.80 | 175.19 | 175.95 | 175.56 | -0.58% | 415,437 |
| Aug 23, 2024 | 174.82 | 177.17 | 173.65 | 176.97 | 176.58 | 2.07% | 556,173 |
| Aug 22, 2024 | 175.05 | 177.26 | 172.77 | 173.38 | 172.99 | -1.21% | 621,916 |
| Aug 21, 2024 | 173.75 | 175.69 | 173.71 | 175.50 | 175.11 | 1.89% | 515,237 |
| Aug 20, 2024 | 175.76 | 177.62 | 170.83 | 172.24 | 171.86 | -1.77% | 881,452 |
| Aug 19, 2024 | 171.73 | 175.57 | 171.28 | 175.34 | 174.95 | 2.92% | 1,044,054 |
| Aug 16, 2024 | 166.87 | 170.58 | 166.45 | 170.36 | 169.98 | 1.85% | 784,510 |
| Aug 15, 2024 | 167.62 | 172.74 | 166.75 | 167.26 | 166.89 | 2.22% | 1,354,076 |
| Aug 14, 2024 | 163.83 | 165.36 | 163.08 | 163.63 | 163.27 | -0.21% | 386,899 |
| Aug 13, 2024 | 163.60 | 165.24 | 162.03 | 163.97 | 163.60 | 0.74% | 788,842 |
| Aug 12, 2024 | 163.30 | 164.03 | 161.50 | 162.77 | 162.41 | -0.20% | 553,442 |
| Aug 9, 2024 | 163.86 | 164.07 | 160.89 | 163.09 | 162.73 | -0.47% | 685,602 |
| Aug 8, 2024 | 164.73 | 165.32 | 162.40 | 163.86 | 163.49 | 0.60% | 482,371 |
| Aug 7, 2024 | 164.23 | 166.15 | 161.87 | 162.89 | 162.53 | -0.63% | 834,941 |
| Aug 6, 2024 | 160.98 | 168.34 | 160.58 | 163.93 | 163.56 | 1.83% | 642,452 |
| Aug 5, 2024 | 159.56 | 165.33 | 155.02 | 160.98 | 160.62 | -1.60% | 1,350,367 |
| Aug 2, 2024 | 165.61 | 166.11 | 159.33 | 163.59 | 163.23 | -3.08% | 1,157,098 |
| Aug 1, 2024 | 173.30 | 176.02 | 168.49 | 168.79 | 167.97 | -2.52% | 806,129 |