J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
162.81
-3.50 (-2.10%)
At close: Nov 14, 2025, 4:00 PM EST
163.55
+0.74 (0.45%)
After-hours: Nov 14, 2025, 7:06 PM EST
JBHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 165.46 | 166.60 | 162.27 | 162.81 | 162.81 | -2.10% | 1,722,154 |
| Nov 13, 2025 | 168.32 | 170.04 | 165.48 | 166.31 | 166.31 | -1.74% | 733,378 |
| Nov 12, 2025 | 168.57 | 170.46 | 167.98 | 169.26 | 169.26 | 0.73% | 831,048 |
| Nov 11, 2025 | 168.25 | 169.53 | 165.00 | 168.03 | 168.03 | -0.27% | 1,214,507 |
| Nov 10, 2025 | 171.13 | 171.13 | 166.59 | 168.48 | 168.48 | -1.45% | 1,134,329 |
| Nov 7, 2025 | 168.22 | 171.88 | 168.05 | 170.96 | 170.96 | 1.14% | 947,466 |
| Nov 6, 2025 | 169.32 | 170.15 | 166.47 | 169.03 | 168.60 | -0.72% | 1,108,884 |
| Nov 5, 2025 | 171.17 | 172.59 | 168.36 | 170.25 | 169.81 | -1.38% | 1,099,339 |
| Nov 4, 2025 | 169.76 | 173.97 | 168.99 | 172.64 | 172.20 | 1.70% | 2,472,327 |
| Nov 3, 2025 | 168.86 | 170.49 | 166.35 | 169.75 | 169.31 | 0.53% | 1,153,513 |
| Oct 31, 2025 | 164.90 | 169.13 | 163.71 | 168.86 | 168.43 | 1.33% | 1,160,816 |
| Oct 30, 2025 | 168.21 | 168.98 | 166.21 | 166.64 | 166.21 | -1.33% | 1,093,464 |
| Oct 29, 2025 | 166.34 | 171.52 | 166.34 | 168.88 | 168.45 | 1.39% | 1,636,698 |
| Oct 28, 2025 | 168.03 | 168.74 | 165.86 | 166.56 | 166.13 | -0.72% | 994,570 |
| Oct 27, 2025 | 167.33 | 168.74 | 165.43 | 167.77 | 167.34 | 1.61% | 1,147,621 |
| Oct 24, 2025 | 168.30 | 169.20 | 164.90 | 165.11 | 164.69 | -0.98% | 1,163,949 |
| Oct 23, 2025 | 170.65 | 172.49 | 164.57 | 166.74 | 166.31 | -1.06% | 1,782,223 |
| Oct 22, 2025 | 169.11 | 170.30 | 167.35 | 168.53 | 168.10 | -0.27% | 1,711,300 |
| Oct 21, 2025 | 165.51 | 169.31 | 164.61 | 168.98 | 168.55 | 2.11% | 1,182,905 |
| Oct 20, 2025 | 166.43 | 167.89 | 164.64 | 165.49 | 165.07 | 0.39% | 1,603,586 |
| Oct 17, 2025 | 169.93 | 169.99 | 162.96 | 164.85 | 164.43 | -2.78% | 2,979,346 |
| Oct 16, 2025 | 162.99 | 169.71 | 158.87 | 169.57 | 169.14 | 22.14% | 6,505,974 |
| Oct 15, 2025 | 139.62 | 141.11 | 137.99 | 138.83 | 138.47 | -0.39% | 2,240,660 |
| Oct 14, 2025 | 137.11 | 139.85 | 136.51 | 139.37 | 139.01 | 0.91% | 946,292 |
| Oct 13, 2025 | 137.82 | 139.24 | 137.27 | 138.12 | 137.77 | 0.75% | 1,135,127 |
| Oct 10, 2025 | 143.78 | 144.64 | 136.46 | 137.09 | 136.74 | -3.88% | 1,578,653 |
| Oct 9, 2025 | 147.52 | 148.64 | 142.50 | 142.62 | 142.25 | -2.68% | 1,791,288 |
| Oct 8, 2025 | 140.05 | 146.87 | 138.85 | 146.55 | 146.17 | 4.68% | 1,448,204 |
| Oct 7, 2025 | 141.19 | 142.32 | 138.23 | 140.00 | 139.64 | -1.18% | 1,523,379 |
| Oct 6, 2025 | 137.43 | 142.11 | 136.48 | 141.67 | 141.31 | 2.70% | 1,150,460 |
| Oct 3, 2025 | 134.53 | 139.80 | 134.53 | 137.95 | 137.60 | 2.79% | 1,212,110 |
| Oct 2, 2025 | 132.42 | 135.49 | 132.15 | 134.20 | 133.86 | 1.15% | 1,277,797 |
| Oct 1, 2025 | 133.10 | 134.32 | 131.86 | 132.68 | 132.34 | -1.11% | 840,666 |
| Sep 30, 2025 | 134.02 | 134.53 | 131.71 | 134.17 | 133.83 | -0.47% | 1,085,321 |
| Sep 29, 2025 | 136.01 | 136.01 | 133.01 | 134.80 | 134.45 | 0.25% | 1,106,613 |
| Sep 26, 2025 | 132.61 | 134.82 | 130.12 | 134.46 | 134.12 | 1.56% | 2,027,660 |
| Sep 25, 2025 | 132.87 | 134.34 | 131.13 | 132.40 | 132.06 | -0.35% | 1,047,217 |
| Sep 24, 2025 | 131.21 | 133.39 | 130.92 | 132.87 | 132.53 | 0.67% | 1,247,744 |
| Sep 23, 2025 | 131.46 | 132.77 | 130.79 | 131.98 | 131.64 | 1.02% | 1,066,550 |
| Sep 22, 2025 | 132.52 | 132.52 | 130.40 | 130.65 | 130.32 | -1.41% | 1,644,778 |
| Sep 19, 2025 | 135.01 | 135.49 | 131.88 | 132.52 | 132.18 | -1.88% | 2,214,417 |
| Sep 18, 2025 | 135.94 | 136.25 | 133.87 | 135.06 | 134.71 | 0.40% | 1,140,019 |
| Sep 17, 2025 | 137.98 | 141.03 | 134.25 | 134.52 | 134.18 | -2.38% | 1,799,580 |
| Sep 16, 2025 | 136.94 | 137.98 | 136.21 | 137.80 | 137.45 | 1.06% | 964,023 |
| Sep 15, 2025 | 138.44 | 138.44 | 135.78 | 136.35 | 136.00 | -1.15% | 1,017,011 |
| Sep 12, 2025 | 141.36 | 141.36 | 137.76 | 137.93 | 137.58 | -2.49% | 652,734 |
| Sep 11, 2025 | 136.61 | 141.90 | 135.73 | 141.45 | 141.09 | 3.29% | 1,084,219 |
| Sep 10, 2025 | 140.34 | 141.26 | 135.69 | 136.94 | 136.59 | -2.88% | 1,345,924 |
| Sep 9, 2025 | 142.86 | 142.86 | 140.35 | 141.00 | 140.64 | -1.39% | 694,372 |
| Sep 8, 2025 | 143.54 | 143.73 | 140.48 | 142.99 | 142.62 | -0.51% | 1,445,636 |