J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
146.12
-4.68 (-3.10%)
At close: Mar 28, 2025, 4:00 PM
144.16
-1.96 (-1.34%)
After-hours: Mar 28, 2025, 7:55 PM EDT
JBHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 151.01 | 151.01 | 145.76 | 146.12 | 146.12 | -3.10% | 794,947 |
| Mar 27, 2025 | 151.54 | 151.89 | 149.68 | 150.80 | 150.80 | -0.39% | 1,043,218 |
| Mar 26, 2025 | 147.59 | 152.34 | 147.58 | 151.39 | 151.39 | 0.96% | 2,268,808 |
| Mar 25, 2025 | 152.56 | 152.80 | 148.96 | 149.95 | 149.95 | -1.36% | 972,124 |
| Mar 24, 2025 | 150.19 | 152.21 | 148.53 | 152.02 | 152.02 | 2.34% | 974,567 |
| Mar 21, 2025 | 146.44 | 148.97 | 144.34 | 148.55 | 148.55 | 0.72% | 1,121,679 |
| Mar 20, 2025 | 147.38 | 148.79 | 146.08 | 147.50 | 147.50 | 0.30% | 1,081,911 |
| Mar 19, 2025 | 147.75 | 147.93 | 144.90 | 147.05 | 147.05 | -0.05% | 1,295,332 |
| Mar 18, 2025 | 149.84 | 149.84 | 145.84 | 147.13 | 147.13 | -1.56% | 1,466,576 |
| Mar 17, 2025 | 148.09 | 150.90 | 147.57 | 149.46 | 149.46 | 0.31% | 1,426,234 |
| Mar 14, 2025 | 151.54 | 151.54 | 147.00 | 149.00 | 149.00 | -0.29% | 1,660,670 |
| Mar 13, 2025 | 154.02 | 154.42 | 149.29 | 149.43 | 149.43 | -3.25% | 1,124,478 |
| Mar 12, 2025 | 154.56 | 155.25 | 151.60 | 154.45 | 154.45 | 0.18% | 795,545 |
| Mar 11, 2025 | 160.66 | 160.68 | 153.90 | 154.18 | 154.18 | -3.76% | 898,740 |
| Mar 10, 2025 | 163.03 | 164.54 | 158.99 | 160.21 | 160.21 | -1.98% | 845,344 |
| Mar 7, 2025 | 161.39 | 164.35 | 159.65 | 163.45 | 163.45 | 0.73% | 980,223 |
| Mar 6, 2025 | 159.39 | 162.68 | 158.79 | 162.26 | 162.26 | 1.39% | 743,505 |
| Mar 5, 2025 | 156.78 | 160.21 | 156.55 | 160.04 | 160.04 | 1.54% | 1,084,259 |
| Mar 4, 2025 | 162.06 | 162.06 | 155.67 | 157.62 | 157.62 | -0.13% | 1,025,891 |
| Mar 3, 2025 | 162.01 | 163.00 | 157.52 | 157.82 | 157.82 | -2.09% | 835,506 |
| Feb 28, 2025 | 159.23 | 162.10 | 158.93 | 161.19 | 161.19 | 1.44% | 657,519 |
| Feb 27, 2025 | 160.24 | 161.40 | 158.47 | 158.90 | 158.90 | -0.89% | 762,116 |
| Feb 26, 2025 | 159.56 | 162.02 | 158.68 | 160.32 | 160.32 | -0.23% | 970,582 |
| Feb 25, 2025 | 162.80 | 163.38 | 159.26 | 160.69 | 160.69 | -1.23% | 943,884 |
| Feb 24, 2025 | 167.87 | 168.05 | 162.44 | 162.69 | 162.69 | -2.99% | 925,900 |
| Feb 21, 2025 | 169.07 | 169.07 | 161.14 | 167.71 | 167.71 | -0.49% | 1,116,008 |
| Feb 20, 2025 | 169.00 | 170.46 | 166.96 | 168.54 | 168.54 | -0.42% | 705,772 |
| Feb 19, 2025 | 172.11 | 172.42 | 167.01 | 169.25 | 169.25 | -2.88% | 1,131,660 |
| Feb 18, 2025 | 170.88 | 174.45 | 169.09 | 174.26 | 174.26 | 2.52% | 1,058,957 |
| Feb 14, 2025 | 165.41 | 170.85 | 165.41 | 169.98 | 169.98 | 2.73% | 860,359 |
| Feb 13, 2025 | 165.30 | 166.27 | 163.45 | 165.46 | 165.46 | 0.50% | 622,510 |
| Feb 12, 2025 | 164.33 | 166.61 | 164.05 | 164.63 | 164.63 | -1.71% | 555,412 |
| Feb 11, 2025 | 165.73 | 167.69 | 165.33 | 167.50 | 167.50 | 0.24% | 653,394 |
| Feb 10, 2025 | 167.36 | 168.36 | 165.37 | 167.10 | 167.10 | 0.57% | 724,141 |
| Feb 7, 2025 | 168.68 | 169.01 | 165.83 | 166.15 | 166.15 | -1.70% | 576,948 |
| Feb 6, 2025 | 172.16 | 173.97 | 168.85 | 169.03 | 168.58 | -0.85% | 493,702 |
| Feb 5, 2025 | 169.62 | 170.80 | 168.50 | 170.48 | 170.03 | 0.89% | 1,026,460 |
| Feb 4, 2025 | 167.03 | 170.36 | 167.03 | 168.97 | 168.52 | 1.00% | 663,951 |
| Feb 3, 2025 | 168.75 | 170.90 | 166.05 | 167.30 | 166.86 | -2.29% | 1,036,277 |
| Jan 31, 2025 | 172.90 | 175.06 | 170.85 | 171.22 | 170.77 | -1.23% | 1,401,301 |
| Jan 30, 2025 | 171.79 | 174.09 | 170.97 | 173.36 | 172.90 | 0.83% | 695,374 |
| Jan 29, 2025 | 172.23 | 174.28 | 171.09 | 171.93 | 171.48 | -0.42% | 619,515 |
| Jan 28, 2025 | 173.56 | 176.36 | 172.34 | 172.66 | 172.20 | -0.82% | 754,969 |
| Jan 27, 2025 | 170.65 | 174.28 | 170.34 | 174.08 | 173.62 | 2.42% | 994,055 |
| Jan 24, 2025 | 169.74 | 171.06 | 169.04 | 169.96 | 169.51 | -0.19% | 1,112,218 |
| Jan 23, 2025 | 175.88 | 177.00 | 169.43 | 170.28 | 169.83 | -2.64% | 1,656,107 |
| Jan 22, 2025 | 173.47 | 176.20 | 173.02 | 174.91 | 174.44 | 0.27% | 850,862 |
| Jan 21, 2025 | 172.45 | 175.97 | 172.33 | 174.43 | 173.97 | 1.15% | 1,529,832 |
| Jan 17, 2025 | 175.00 | 178.40 | 171.41 | 172.45 | 172.00 | -7.38% | 3,299,660 |
| Jan 16, 2025 | 185.85 | 187.51 | 184.34 | 186.20 | 185.71 | -0.19% | 1,734,439 |