J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
166.15
-2.38 (-1.41%)
Oct 23, 2025, 11:07 AM EDT - Market open

JBHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025170.70170.82170.70171.25-1.61%50,898
Oct 22, 2025169.11170.30167.35168.53168.53-0.27%1,711,300
Oct 21, 2025165.51169.31164.61168.98168.982.11%1,182,905
Oct 20, 2025166.43167.89164.64165.49165.490.39%1,603,586
Oct 17, 2025169.93169.99162.96164.85164.85-2.78%2,979,346
Oct 16, 2025162.99169.71158.87169.57169.5722.14%6,505,974
Oct 15, 2025139.62141.11137.99138.83138.83-0.39%2,240,660
Oct 14, 2025137.11139.85136.51139.37139.370.91%946,292
Oct 13, 2025137.82139.24137.27138.12138.120.75%1,135,127
Oct 10, 2025143.78144.64136.46137.09137.09-3.88%1,578,653
Oct 9, 2025147.52148.64142.50142.62142.62-2.68%1,791,288
Oct 8, 2025140.05146.87138.85146.55146.554.68%1,448,204
Oct 7, 2025141.19142.32138.23140.00140.00-1.18%1,523,379
Oct 6, 2025137.43142.11136.48141.67141.672.70%1,150,460
Oct 3, 2025134.53139.80134.53137.95137.952.79%1,212,110
Oct 2, 2025132.42135.49132.15134.20134.201.15%1,277,797
Oct 1, 2025133.10134.32131.86132.68132.68-1.11%840,666
Sep 30, 2025134.02134.53131.71134.17134.17-0.47%1,085,321
Sep 29, 2025136.01136.01133.01134.80134.800.25%1,106,613
Sep 26, 2025132.61134.82130.12134.46134.461.56%2,027,660
Sep 25, 2025132.87134.34131.13132.40132.40-0.35%1,047,217
Sep 24, 2025131.21133.39130.92132.87132.870.67%1,247,744
Sep 23, 2025131.46132.77130.79131.98131.981.02%1,066,550
Sep 22, 2025132.52132.52130.40130.65130.65-1.41%1,644,778
Sep 19, 2025135.01135.49131.88132.52132.52-1.88%2,214,417
Sep 18, 2025135.94136.25133.87135.06135.060.40%1,140,019
Sep 17, 2025137.98141.03134.25134.52134.52-2.38%1,799,580
Sep 16, 2025136.94137.98136.21137.80137.801.06%964,023
Sep 15, 2025138.44138.44135.78136.35136.35-1.15%1,017,011
Sep 12, 2025141.36141.36137.76137.93137.93-2.49%652,734
Sep 11, 2025136.61141.90135.73141.45141.453.29%1,084,219
Sep 10, 2025140.34141.26135.69136.94136.94-2.88%1,345,924
Sep 9, 2025142.86142.86140.35141.00141.00-1.39%694,372
Sep 8, 2025143.54143.73140.48142.99142.99-0.51%1,445,636
Sep 5, 2025142.87147.97142.75143.73143.73-1.07%891,887
Sep 4, 2025145.33145.50141.30145.28145.28-0.07%930,365
Sep 3, 2025143.56145.39143.27145.38145.380.78%770,860
Sep 2, 2025142.96144.32142.63144.25144.25-0.51%864,109
Aug 29, 2025143.77145.41143.35144.99144.990.70%785,447
Aug 28, 2025146.06147.03142.92143.98143.98-1.24%1,213,384
Aug 27, 2025144.04146.64143.60145.79145.791.02%1,211,660
Aug 26, 2025141.98144.45140.79144.32144.321.10%1,399,343
Aug 25, 2025149.03149.10142.69142.75142.75-4.92%2,156,049
Aug 22, 2025143.56152.00143.17150.14150.144.70%1,224,675
Aug 21, 2025141.32143.55140.74143.40143.400.61%1,216,762
Aug 20, 2025146.71146.89142.42142.53142.53-3.19%990,983
Aug 19, 2025144.96149.81142.68147.23147.233.30%1,082,351
Aug 18, 2025143.55144.39142.13142.52142.52-0.65%507,267
Aug 15, 2025145.36145.48143.22143.45143.45-0.69%544,605
Aug 14, 2025143.97144.74142.17144.45144.45-0.96%744,993