Skip to main content
J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
171.51
-0.23 (-0.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024173.16175.32170.79171.51171.51-0.13%406,669
Sep 25, 2024174.71174.90171.08171.74171.74-1.57%635,032
Sep 24, 2024170.27174.58170.08174.48174.482.52%696,785
Sep 23, 2024169.75170.46167.99170.19170.190.70%644,384
Sep 20, 2024173.47173.47168.69169.01169.01-3.32%1,132,372
Sep 19, 2024173.00175.96172.81174.82174.823.23%887,623
Sep 18, 2024168.84172.07167.49169.35169.350.81%1,001,805
Sep 17, 2024168.90170.31165.85167.99167.990.35%1,309,270
Sep 16, 2024169.72171.24166.96167.40167.40-0.75%713,622
Sep 13, 2024170.29171.42167.70168.66168.66-0.12%662,688
Sep 12, 2024169.71169.77165.58168.86168.86-0.24%977,666
Sep 11, 2024170.23170.39165.25169.26169.26-0.76%818,647
Sep 10, 2024171.37171.96169.46170.55170.55-0.69%659,100
Sep 9, 2024167.67171.95167.67171.74171.742.37%615,789
Sep 6, 2024169.75171.32167.63167.77167.77-0.90%714,069
Sep 5, 2024171.43172.53166.38169.30169.30-2.04%743,394
Sep 4, 2024173.09174.72171.31172.82172.82-0.16%511,048
Sep 3, 2024172.47173.29169.22173.09173.09-0.06%701,428
Aug 30, 2024172.71173.45169.14173.20173.200.54%1,228,313
Aug 29, 2024175.15177.24171.91172.27172.27-1.09%778,804
Aug 28, 2024172.01175.40172.01174.17174.171.20%586,009
Aug 27, 2024175.58175.78170.05172.10172.10-2.19%711,572
Aug 26, 2024178.06178.80175.19175.95175.95-0.58%415,437
Aug 23, 2024174.82177.17173.65176.97176.972.07%556,173
Aug 22, 2024175.05177.26172.77173.38173.38-1.21%621,916
Aug 21, 2024173.75175.69173.71175.50175.501.89%515,237
Aug 20, 2024175.76177.62170.83172.24172.24-1.77%881,452
Aug 19, 2024171.73175.57171.28175.34175.342.92%1,044,054
Aug 16, 2024166.87170.58166.45170.36170.361.85%784,510
Aug 15, 2024167.62172.74166.75167.26167.262.22%1,354,076
Aug 14, 2024163.83165.36163.08163.63163.63-0.21%386,899
Aug 13, 2024163.60165.24162.03163.97163.970.74%788,842
Aug 12, 2024163.30164.03161.50162.77162.77-0.20%553,442
Aug 9, 2024163.86164.07160.89163.09163.09-0.47%685,602
Aug 8, 2024164.73165.32162.40163.86163.860.60%482,371
Aug 7, 2024164.23166.15161.87162.89162.89-0.63%834,941
Aug 6, 2024160.98168.34160.58163.93163.931.83%642,452
Aug 5, 2024159.56165.33155.02160.98160.98-1.60%1,350,367
Aug 2, 2024165.61166.11159.33163.59163.59-3.08%1,157,098
Aug 1, 2024173.30176.02168.49168.79168.35-2.52%806,129
Jul 31, 2024172.51176.41170.16173.15172.700.58%1,062,433
Jul 30, 2024171.58174.99171.58172.16171.710.96%699,937
Jul 29, 2024171.94174.09170.44170.52170.07-0.59%736,357
Jul 26, 2024171.01174.02170.39171.54171.090.45%711,246
Jul 25, 2024163.97175.60163.40170.78170.334.26%1,631,271
Jul 24, 2024165.25165.53161.80163.80163.37-0.81%841,721
Jul 23, 2024162.67167.32162.67165.13164.700.25%816,952
Jul 22, 2024164.92166.20163.06164.71164.280.32%938,894
Jul 19, 2024161.25164.33158.71164.18163.752.10%1,235,095
Jul 18, 2024163.04163.73160.27160.81160.39-1.89%1,557,079
Jul 17, 2024169.07170.00162.52163.90163.47-6.87%2,398,262
Jul 16, 2024169.52176.24169.52176.00175.543.76%1,977,622
Jul 15, 2024166.36172.60166.36169.62169.182.08%1,349,884
Jul 12, 2024164.07168.57163.73166.16165.721.75%1,624,040
Jul 11, 2024161.00164.58160.34163.31162.882.21%882,450
Jul 10, 2024156.17159.93156.17159.78159.362.73%739,437
Jul 9, 2024156.68157.16154.81155.54155.13-1.58%501,654
Jul 8, 2024159.46159.90156.18158.04157.63-0.16%625,482
Jul 5, 2024158.09158.79155.74158.29157.88-0.26%824,430
Jul 3, 2024159.12160.56158.25158.71158.29-0.45%387,834
Jul 2, 2024159.46160.89158.21159.42159.000.47%600,241
Jul 1, 2024159.43160.01158.10158.68158.26-0.82%836,437
Jun 28, 2024158.62161.75158.47160.00159.581.83%1,528,883
Jun 27, 2024156.77157.56155.76157.12156.71-0.01%644,988
Jun 26, 2024156.27158.83155.49157.13156.720.55%516,488
Jun 25, 2024157.11157.93155.43156.27155.86-1.08%846,942
Jun 24, 2024156.50160.78156.37157.97157.561.15%1,297,928
Jun 21, 2024155.37157.50154.68156.18155.770.52%2,059,640
Jun 20, 2024155.18157.01154.44155.37154.96-0.15%983,844
Jun 18, 2024158.16159.86155.24155.60155.19-1.53%1,269,945
Jun 17, 2024156.54158.56155.97158.01157.600.48%627,997
Jun 14, 2024157.53158.05153.12157.26156.85-1.05%753,792
Jun 13, 2024160.68160.89157.95158.93158.51-1.27%410,429
Jun 12, 2024162.42164.35159.88160.97160.550.21%554,279
Jun 11, 2024161.02161.70159.34160.64160.22-0.85%515,190
Jun 10, 2024158.94162.34158.45162.01161.591.28%1,133,320
Jun 7, 2024158.02161.91157.43159.96159.540.60%564,773
Jun 6, 2024158.80159.36158.03159.00158.58-0.10%406,152
Jun 5, 2024158.98159.29157.13159.16158.740.41%561,428
Jun 4, 2024161.75163.46158.31158.51158.09-1.34%724,780
Jun 3, 2024161.41161.99157.59160.66160.24-0.06%808,100
May 31, 2024157.70160.86157.55160.75160.332.42%1,179,228
May 30, 2024155.10158.20154.71156.95156.541.49%649,469
May 29, 2024156.05157.32154.10154.65154.25-2.36%910,103
May 28, 2024157.56158.51156.07158.39157.980.49%601,956
May 24, 2024158.50159.25157.14157.62157.21-0.16%462,000
May 23, 2024158.50158.56155.43157.88157.47-0.06%958,513
May 22, 2024159.38159.68157.46157.98157.57-0.87%869,102
May 21, 2024163.34163.52156.70159.36158.94-2.89%1,453,350
May 20, 2024164.65165.12163.68164.10163.67-0.42%954,996
May 17, 2024169.77170.44164.44164.80164.37-2.77%966,657
May 16, 2024167.99171.08167.96169.49169.051.13%584,200
May 15, 2024169.78170.52166.92167.59167.15-0.34%635,179
May 14, 2024170.15171.00167.13168.16167.72-0.71%666,735
May 13, 2024170.97172.30169.26169.37168.93-0.72%657,584
May 10, 2024170.27171.25169.62170.59170.140.34%711,851
May 9, 2024167.74170.71167.39170.01169.561.35%944,166
May 8, 2024167.38169.36167.30167.75166.89-0.21%429,701
May 7, 2024167.35169.48166.70168.11167.250.94%804,214
May 6, 2024167.34167.34165.52166.55165.690.60%596,241