Skip to main content
J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
181.58
+1.40 (0.78%)
Nov 20, 2024, 4:00 PM EST - Market closed

JBHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 2024174.82177.17173.65176.97176.582.07%556,173
Aug 22, 2024175.05177.26172.77173.38172.99-1.21%621,916
Aug 21, 2024173.75175.69173.71175.50175.111.89%515,237
Aug 20, 2024175.76177.62170.83172.24171.86-1.77%881,452
Aug 19, 2024171.73175.57171.28175.34174.952.92%1,044,054
Aug 16, 2024166.87170.58166.45170.36169.981.85%784,510
Aug 15, 2024167.62172.74166.75167.26166.892.22%1,354,076
Aug 14, 2024163.83165.36163.08163.63163.27-0.21%386,899
Aug 13, 2024163.60165.24162.03163.97163.600.74%788,842
Aug 12, 2024163.30164.03161.50162.77162.41-0.20%553,442
Aug 9, 2024163.86164.07160.89163.09162.73-0.47%685,602
Aug 8, 2024164.73165.32162.40163.86163.490.60%482,371
Aug 7, 2024164.23166.15161.87162.89162.53-0.63%834,941
Aug 6, 2024160.98168.34160.58163.93163.561.83%642,452
Aug 5, 2024159.56165.33155.02160.98160.62-1.60%1,350,367
Aug 2, 2024165.61166.11159.33163.59163.23-3.08%1,157,098
Aug 1, 2024173.30176.02168.49168.79167.97-2.52%806,129
Jul 31, 2024172.51176.41170.16173.15172.310.58%1,062,433
Jul 30, 2024171.58174.99171.58172.16171.330.96%699,937
Jul 29, 2024171.94174.09170.44170.52169.69-0.59%736,357
Jul 26, 2024171.01174.02170.39171.54170.710.45%711,246
Jul 25, 2024163.97175.60163.40170.78169.954.26%1,631,271
Jul 24, 2024165.25165.53161.80163.80163.01-0.81%841,721
Jul 23, 2024162.67167.32162.67165.13164.330.25%816,952
Jul 22, 2024164.92166.20163.06164.71163.910.32%938,894
Jul 19, 2024161.25164.33158.71164.18163.382.10%1,235,095
Jul 18, 2024163.04163.73160.27160.81160.03-1.89%1,557,079
Jul 17, 2024169.07170.00162.52163.90163.11-6.87%2,398,262
Jul 16, 2024169.52176.24169.52176.00175.153.76%1,977,622
Jul 15, 2024166.36172.60166.36169.62168.802.08%1,349,884
Jul 12, 2024164.07168.57163.73166.16165.351.75%1,624,040
Jul 11, 2024161.00164.58160.34163.31162.522.21%882,450
Jul 10, 2024156.17159.93156.17159.78159.012.73%739,437
Jul 9, 2024156.68157.16154.81155.54154.79-1.58%501,654
Jul 8, 2024159.46159.90156.18158.04157.27-0.16%625,482
Jul 5, 2024158.09158.79155.74158.29157.52-0.26%824,430
Jul 3, 2024159.12160.56158.25158.71157.94-0.45%387,834
Jul 2, 2024159.46160.89158.21159.42158.650.47%600,241