Skip to main content
J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
172.45
-13.75 (-7.38%)
At close: Jan 17, 2025, 4:00 PM
172.65
+0.20 (0.12%)
After-hours: Jan 17, 2025, 7:36 PM EST

JBHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025175.00178.40171.41172.45172.45-7.38%3,299,660
Jan 16, 2025185.85187.51184.34186.20186.20-0.19%1,734,439
Jan 15, 2025184.24187.49184.24186.55186.552.71%1,025,587
Jan 14, 2025180.57183.34179.61181.62181.621.33%1,054,296
Jan 13, 2025173.73180.18173.32179.23179.232.83%750,007
Jan 10, 2025174.94176.05173.49174.29174.29-1.99%671,219
Jan 8, 2025175.37178.18174.08177.83177.830.76%618,323
Jan 7, 2025176.65177.87175.09176.48176.480.05%595,725
Jan 6, 2025176.44179.15176.20176.40176.400.33%619,937
Jan 3, 2025173.51176.76171.50175.82175.822.70%609,970
Jan 2, 2025172.15173.03169.35171.20171.200.32%538,118
Dec 31, 2024171.30172.15170.29170.66170.660.19%340,747
Dec 30, 2024170.73170.93168.74170.33170.33-0.98%388,192
Dec 27, 2024171.36173.10170.06172.01172.01-298,548
Dec 26, 2024170.71172.47170.28172.01172.010.26%268,356
Dec 24, 2024170.08171.68169.68171.57171.570.60%180,872
Dec 23, 2024169.64170.88168.54170.54170.540.18%513,471
Dec 20, 2024168.51171.38165.50170.23170.231.27%2,140,278
Dec 19, 2024170.22172.85167.71168.10168.10-1.29%1,144,717
Dec 18, 2024177.20179.09169.94170.29170.29-3.96%969,033
Dec 17, 2024177.09179.28177.06177.31177.31-0.44%692,881
Dec 16, 2024179.72180.28177.55178.09178.09-0.95%644,967
Dec 13, 2024180.70181.59179.25179.79179.79-0.75%537,959
Dec 12, 2024182.29183.81180.61181.15181.15-0.47%656,209
Dec 11, 2024183.20184.11181.57182.01182.01-0.15%665,868
Dec 10, 2024182.47184.27180.00182.28182.28-0.05%745,303
Dec 9, 2024181.31185.29181.08182.38182.380.77%663,931
Dec 6, 2024182.91183.21179.13180.99180.99-0.47%750,875
Dec 5, 2024185.46185.51180.38181.85181.85-1.77%627,149
Dec 4, 2024184.11186.20183.23185.13185.130.06%519,117
Dec 3, 2024187.99188.00184.38185.01185.01-2.24%475,340
Dec 2, 2024189.53189.67187.24189.24189.240.07%470,372
Nov 29, 2024191.47192.42188.86189.11189.11-0.63%457,521
Nov 27, 2024191.24192.47189.00190.31190.31-0.29%501,269
Nov 26, 2024187.82191.09185.63190.86190.861.33%932,225
Nov 25, 2024185.25191.10184.71188.35188.353.26%1,285,092
Nov 22, 2024182.28184.10181.29182.40182.400.46%687,026
Nov 21, 2024182.75185.60179.88181.57181.57-0.01%793,127
Nov 20, 2024180.00181.80178.36181.58181.580.78%679,592
Nov 19, 2024183.02183.89180.09180.18180.18-2.08%884,160
Nov 18, 2024182.87185.34182.60184.00184.000.90%756,944
Nov 15, 2024184.69185.22181.55182.35182.35-1.17%751,079
Nov 14, 2024189.64190.59184.21184.51184.51-2.48%1,114,539
Nov 13, 2024188.47191.45185.00189.20189.20-1.73%1,740,838
Nov 12, 2024195.98198.23192.44192.54192.54-2.36%1,349,551
Nov 11, 2024192.60200.40192.60197.19197.192.63%1,212,182
Nov 8, 2024188.50193.01186.60192.13192.131.92%1,030,048
Nov 7, 2024192.83193.16188.35188.51188.09-2.24%702,642
Nov 6, 2024191.42196.71190.41192.82192.393.91%1,925,298
Nov 5, 2024181.77185.66181.13185.56185.151.96%622,503
Nov 4, 2024180.45183.42179.18181.99181.580.57%742,745
Nov 1, 2024181.28183.04180.63180.96180.560.19%771,538
Oct 31, 2024181.03183.57180.49180.62180.22-0.69%1,184,926
Oct 30, 2024178.92185.67178.67181.88181.471.37%1,274,458
Oct 29, 2024178.61180.75177.18179.43179.030.31%791,919
Oct 28, 2024176.06179.13174.29178.88178.482.32%700,932
Oct 25, 2024176.74177.98174.00174.83174.44-0.56%771,024
Oct 24, 2024175.56176.00172.73175.81175.420.21%598,562
Oct 23, 2024174.64176.05173.53175.45175.06-0.10%942,215
Oct 22, 2024176.31177.90174.67175.62175.23-1.10%773,008
Oct 21, 2024176.41177.77173.94177.58177.180.40%896,271
Oct 18, 2024174.19177.08173.53176.87176.481.95%1,003,934
Oct 17, 2024178.62180.42172.30173.48173.09-3.70%1,513,382
Oct 16, 2024187.88188.00178.50180.15179.753.15%3,017,061
Oct 15, 2024175.50178.85174.37174.65174.26-0.46%1,655,902
Oct 14, 2024170.00175.62168.30175.46175.072.78%1,127,090
Oct 11, 2024167.22171.15167.00170.72170.342.89%714,282
Oct 10, 2024165.61166.06163.91165.92165.55-0.10%541,717
Oct 9, 2024166.12167.36164.58166.09165.720.49%799,161
Oct 8, 2024164.52166.74163.82165.28164.910.65%584,687
Oct 7, 2024162.85165.12162.00164.22163.85-0.18%470,529
Oct 4, 2024169.00169.00162.86164.52164.15-1.33%642,724
Oct 3, 2024166.43167.28165.15166.73166.36-0.84%499,018
Oct 2, 2024168.92169.80168.00168.14167.77-0.86%480,381
Oct 1, 2024171.24172.12168.64169.60169.22-1.58%862,827
Sep 30, 2024172.61175.35171.42172.33171.95-0.01%602,769
Sep 27, 2024173.41174.96171.97172.35171.970.49%347,484
Sep 26, 2024173.16175.32170.79171.51171.13-0.13%413,904
Sep 25, 2024174.71174.90171.08171.74171.36-1.57%635,032
Sep 24, 2024170.27174.58170.08174.48174.092.52%696,785
Sep 23, 2024169.75170.46167.99170.19169.810.70%644,384
Sep 20, 2024173.47173.47168.69169.01168.63-3.32%1,132,372
Sep 19, 2024173.00175.96172.81174.82174.433.23%887,623
Sep 18, 2024168.84172.07167.49169.35168.970.81%1,001,805
Sep 17, 2024168.90170.31165.85167.99167.620.35%1,309,270
Sep 16, 2024169.72171.24166.96167.40167.03-0.75%713,622
Sep 13, 2024170.29171.42167.70168.66168.28-0.12%662,688
Sep 12, 2024169.71169.77165.58168.86168.48-0.24%977,666
Sep 11, 2024170.23170.39165.25169.26168.88-0.76%818,647
Sep 10, 2024171.37171.96169.46170.55170.17-0.69%659,100
Sep 9, 2024167.67171.95167.67171.74171.362.37%615,789
Sep 6, 2024169.75171.32167.63167.77167.40-0.90%714,069
Sep 5, 2024171.43172.53166.38169.30168.92-2.04%743,394
Sep 4, 2024173.09174.72171.31172.82172.43-0.16%511,048
Sep 3, 2024172.47173.29169.22173.09172.70-0.06%701,428
Aug 30, 2024172.71173.45169.14173.20172.810.54%1,228,313
Aug 29, 2024175.15177.24171.91172.27171.89-1.09%778,804
Aug 28, 2024172.01175.40172.01174.17173.781.20%586,009
Aug 27, 2024175.58175.78170.05172.10171.72-2.19%711,572
Aug 26, 2024178.06178.80175.19175.95175.56-0.58%415,437