J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
181.99
+1.03 (0.57%)
Nov 4, 2024, 4:00 PM EST - Market closed
JBHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 181.28 | 183.04 | 180.63 | 180.96 | 180.96 | 0.19% | 771,538 |
| Oct 31, 2024 | 181.03 | 183.57 | 180.49 | 180.62 | 180.62 | -0.69% | 1,184,926 |
| Oct 30, 2024 | 178.92 | 185.67 | 178.67 | 181.88 | 181.88 | 1.37% | 1,274,458 |
| Oct 29, 2024 | 178.61 | 180.75 | 177.18 | 179.43 | 179.43 | 0.31% | 791,919 |
| Oct 28, 2024 | 176.06 | 179.13 | 174.29 | 178.88 | 178.88 | 2.32% | 700,932 |
| Oct 25, 2024 | 176.74 | 177.98 | 174.00 | 174.83 | 174.83 | -0.56% | 771,024 |
| Oct 24, 2024 | 175.56 | 176.00 | 172.73 | 175.81 | 175.81 | 0.21% | 598,562 |
| Oct 23, 2024 | 174.64 | 176.05 | 173.53 | 175.45 | 175.45 | -0.10% | 942,215 |
| Oct 22, 2024 | 176.31 | 177.90 | 174.67 | 175.62 | 175.62 | -1.10% | 773,008 |
| Oct 21, 2024 | 176.41 | 177.77 | 173.94 | 177.58 | 177.58 | 0.40% | 896,271 |
| Oct 18, 2024 | 174.19 | 177.08 | 173.53 | 176.87 | 176.87 | 1.95% | 1,003,934 |
| Oct 17, 2024 | 178.62 | 180.42 | 172.30 | 173.48 | 173.48 | -3.70% | 1,513,382 |
| Oct 16, 2024 | 187.88 | 188.00 | 178.50 | 180.15 | 180.15 | 3.15% | 3,017,061 |
| Oct 15, 2024 | 175.50 | 178.85 | 174.37 | 174.65 | 174.65 | -0.46% | 1,655,902 |
| Oct 14, 2024 | 170.00 | 175.62 | 168.30 | 175.46 | 175.46 | 2.78% | 1,127,090 |
| Oct 11, 2024 | 167.22 | 171.15 | 167.00 | 170.72 | 170.72 | 2.89% | 714,282 |
| Oct 10, 2024 | 165.61 | 166.06 | 163.91 | 165.92 | 165.92 | -0.10% | 541,717 |
| Oct 9, 2024 | 166.12 | 167.36 | 164.58 | 166.09 | 166.09 | 0.49% | 799,161 |
| Oct 8, 2024 | 164.52 | 166.74 | 163.82 | 165.28 | 165.28 | 0.65% | 584,687 |
| Oct 7, 2024 | 162.85 | 165.12 | 162.00 | 164.22 | 164.22 | -0.18% | 470,529 |
| Oct 4, 2024 | 169.00 | 169.00 | 162.86 | 164.52 | 164.52 | -1.33% | 642,724 |
| Oct 3, 2024 | 166.43 | 167.28 | 165.15 | 166.73 | 166.73 | -0.84% | 499,018 |
| Oct 2, 2024 | 168.92 | 169.80 | 168.00 | 168.14 | 168.14 | -0.86% | 480,381 |
| Oct 1, 2024 | 171.24 | 172.12 | 168.64 | 169.60 | 169.60 | -1.58% | 862,827 |
| Sep 30, 2024 | 172.61 | 175.35 | 171.42 | 172.33 | 172.33 | -0.01% | 602,769 |
| Sep 27, 2024 | 173.41 | 174.96 | 171.97 | 172.35 | 172.35 | 0.49% | 347,484 |
| Sep 26, 2024 | 173.16 | 175.32 | 170.79 | 171.51 | 171.51 | -0.13% | 413,904 |
| Sep 25, 2024 | 174.71 | 174.90 | 171.08 | 171.74 | 171.74 | -1.57% | 635,032 |
| Sep 24, 2024 | 170.27 | 174.58 | 170.08 | 174.48 | 174.48 | 2.52% | 696,785 |
| Sep 23, 2024 | 169.75 | 170.46 | 167.99 | 170.19 | 170.19 | 0.70% | 644,384 |
| Sep 20, 2024 | 173.47 | 173.47 | 168.69 | 169.01 | 169.01 | -3.32% | 1,132,372 |
| Sep 19, 2024 | 173.00 | 175.96 | 172.81 | 174.82 | 174.82 | 3.23% | 887,623 |
| Sep 18, 2024 | 168.84 | 172.07 | 167.49 | 169.35 | 169.35 | 0.81% | 1,001,805 |
| Sep 17, 2024 | 168.90 | 170.31 | 165.85 | 167.99 | 167.99 | 0.35% | 1,309,270 |
| Sep 16, 2024 | 169.72 | 171.24 | 166.96 | 167.40 | 167.40 | -0.75% | 713,622 |
| Sep 13, 2024 | 170.29 | 171.42 | 167.70 | 168.66 | 168.66 | -0.12% | 662,688 |
| Sep 12, 2024 | 169.71 | 169.77 | 165.58 | 168.86 | 168.86 | -0.24% | 977,666 |
| Sep 11, 2024 | 170.23 | 170.39 | 165.25 | 169.26 | 169.26 | -0.76% | 818,647 |
| Sep 10, 2024 | 171.37 | 171.96 | 169.46 | 170.55 | 170.55 | -0.69% | 659,100 |
| Sep 9, 2024 | 167.67 | 171.95 | 167.67 | 171.74 | 171.74 | 2.37% | 615,789 |
| Sep 6, 2024 | 169.75 | 171.32 | 167.63 | 167.77 | 167.77 | -0.90% | 714,069 |
| Sep 5, 2024 | 171.43 | 172.53 | 166.38 | 169.30 | 169.30 | -2.04% | 743,394 |
| Sep 4, 2024 | 173.09 | 174.72 | 171.31 | 172.82 | 172.82 | -0.16% | 511,048 |
| Sep 3, 2024 | 172.47 | 173.29 | 169.22 | 173.09 | 173.09 | -0.06% | 701,428 |
| Aug 30, 2024 | 172.71 | 173.45 | 169.14 | 173.20 | 173.20 | 0.54% | 1,228,313 |
| Aug 29, 2024 | 175.15 | 177.24 | 171.91 | 172.27 | 172.27 | -1.09% | 778,804 |
| Aug 28, 2024 | 172.01 | 175.40 | 172.01 | 174.17 | 174.17 | 1.20% | 586,009 |
| Aug 27, 2024 | 175.58 | 175.78 | 170.05 | 172.10 | 172.10 | -2.19% | 711,572 |
| Aug 26, 2024 | 178.06 | 178.80 | 175.19 | 175.95 | 175.95 | -0.58% | 415,437 |
| Aug 23, 2024 | 174.82 | 177.17 | 173.65 | 176.97 | 176.97 | 2.07% | 556,173 |
| Aug 22, 2024 | 175.05 | 177.26 | 172.77 | 173.38 | 173.38 | -1.21% | 621,916 |
| Aug 21, 2024 | 173.75 | 175.69 | 173.71 | 175.50 | 175.50 | 1.89% | 515,237 |
| Aug 20, 2024 | 175.76 | 177.62 | 170.83 | 172.24 | 172.24 | -1.77% | 881,452 |
| Aug 19, 2024 | 171.73 | 175.57 | 171.28 | 175.34 | 175.34 | 2.92% | 1,044,054 |
| Aug 16, 2024 | 166.87 | 170.58 | 166.45 | 170.36 | 170.36 | 1.85% | 784,510 |
| Aug 15, 2024 | 167.62 | 172.74 | 166.75 | 167.26 | 167.26 | 2.22% | 1,354,076 |
| Aug 14, 2024 | 163.83 | 165.36 | 163.08 | 163.63 | 163.63 | -0.21% | 386,899 |
| Aug 13, 2024 | 163.60 | 165.24 | 162.03 | 163.97 | 163.97 | 0.74% | 788,842 |
| Aug 12, 2024 | 163.30 | 164.03 | 161.50 | 162.77 | 162.77 | -0.20% | 553,442 |
| Aug 9, 2024 | 163.86 | 164.07 | 160.89 | 163.09 | 163.09 | -0.47% | 685,602 |
| Aug 8, 2024 | 164.73 | 165.32 | 162.40 | 163.86 | 163.86 | 0.60% | 482,371 |
| Aug 7, 2024 | 164.23 | 166.15 | 161.87 | 162.89 | 162.89 | -0.63% | 834,941 |
| Aug 6, 2024 | 160.98 | 168.34 | 160.58 | 163.93 | 163.93 | 1.83% | 642,452 |
| Aug 5, 2024 | 159.56 | 165.33 | 155.02 | 160.98 | 160.98 | -1.60% | 1,350,367 |
| Aug 2, 2024 | 165.61 | 166.11 | 159.33 | 163.59 | 163.59 | -3.08% | 1,157,098 |
| Aug 1, 2024 | 173.30 | 176.02 | 168.49 | 168.79 | 168.35 | -2.52% | 806,129 |
| Jul 31, 2024 | 172.51 | 176.41 | 170.16 | 173.15 | 172.70 | 0.58% | 1,062,433 |
| Jul 30, 2024 | 171.58 | 174.99 | 171.58 | 172.16 | 171.71 | 0.96% | 699,937 |
| Jul 29, 2024 | 171.94 | 174.09 | 170.44 | 170.52 | 170.07 | -0.59% | 736,357 |
| Jul 26, 2024 | 171.01 | 174.02 | 170.39 | 171.54 | 171.09 | 0.45% | 711,246 |
| Jul 25, 2024 | 163.97 | 175.60 | 163.40 | 170.78 | 170.33 | 4.26% | 1,631,271 |
| Jul 24, 2024 | 165.25 | 165.53 | 161.80 | 163.80 | 163.37 | -0.81% | 841,721 |
| Jul 23, 2024 | 162.67 | 167.32 | 162.67 | 165.13 | 164.70 | 0.25% | 816,952 |
| Jul 22, 2024 | 164.92 | 166.20 | 163.06 | 164.71 | 164.28 | 0.32% | 938,894 |
| Jul 19, 2024 | 161.25 | 164.33 | 158.71 | 164.18 | 163.75 | 2.10% | 1,235,095 |
| Jul 18, 2024 | 163.04 | 163.73 | 160.27 | 160.81 | 160.39 | -1.89% | 1,557,079 |
| Jul 17, 2024 | 169.07 | 170.00 | 162.52 | 163.90 | 163.47 | -6.87% | 2,398,262 |
| Jul 16, 2024 | 169.52 | 176.24 | 169.52 | 176.00 | 175.54 | 3.76% | 1,977,622 |
| Jul 15, 2024 | 166.36 | 172.60 | 166.36 | 169.62 | 169.18 | 2.08% | 1,349,884 |
| Jul 12, 2024 | 164.07 | 168.57 | 163.73 | 166.16 | 165.72 | 1.75% | 1,624,040 |
| Jul 11, 2024 | 161.00 | 164.58 | 160.34 | 163.31 | 162.88 | 2.21% | 882,450 |
| Jul 10, 2024 | 156.17 | 159.93 | 156.17 | 159.78 | 159.36 | 2.73% | 739,437 |
| Jul 9, 2024 | 156.68 | 157.16 | 154.81 | 155.54 | 155.13 | -1.58% | 501,654 |
| Jul 8, 2024 | 159.46 | 159.90 | 156.18 | 158.04 | 157.63 | -0.16% | 625,482 |
| Jul 5, 2024 | 158.09 | 158.79 | 155.74 | 158.29 | 157.88 | -0.26% | 824,430 |
| Jul 3, 2024 | 159.12 | 160.56 | 158.25 | 158.71 | 158.29 | -0.45% | 387,834 |
| Jul 2, 2024 | 159.46 | 160.89 | 158.21 | 159.42 | 159.00 | 0.47% | 600,241 |
| Jul 1, 2024 | 159.43 | 160.01 | 158.10 | 158.68 | 158.26 | -0.82% | 836,437 |
| Jun 28, 2024 | 158.62 | 161.75 | 158.47 | 160.00 | 159.58 | 1.83% | 1,528,883 |
| Jun 27, 2024 | 156.77 | 157.56 | 155.76 | 157.12 | 156.71 | -0.01% | 644,988 |
| Jun 26, 2024 | 156.27 | 158.83 | 155.49 | 157.13 | 156.72 | 0.55% | 516,488 |
| Jun 25, 2024 | 157.11 | 157.93 | 155.43 | 156.27 | 155.86 | -1.08% | 846,942 |
| Jun 24, 2024 | 156.50 | 160.78 | 156.37 | 157.97 | 157.56 | 1.15% | 1,297,928 |
| Jun 21, 2024 | 155.37 | 157.50 | 154.68 | 156.18 | 155.77 | 0.52% | 2,059,640 |
| Jun 20, 2024 | 155.18 | 157.01 | 154.44 | 155.37 | 154.96 | -0.15% | 983,844 |
| Jun 18, 2024 | 158.16 | 159.86 | 155.24 | 155.60 | 155.19 | -1.53% | 1,269,945 |
| Jun 17, 2024 | 156.54 | 158.56 | 155.97 | 158.01 | 157.60 | 0.48% | 627,997 |
| Jun 14, 2024 | 157.53 | 158.05 | 153.12 | 157.26 | 156.85 | -1.05% | 753,792 |
| Jun 13, 2024 | 160.68 | 160.89 | 157.95 | 158.93 | 158.51 | -1.27% | 410,429 |
| Jun 12, 2024 | 162.42 | 164.35 | 159.88 | 160.97 | 160.55 | 0.21% | 554,279 |