J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
279.71
-2.61 (-0.92%)
At close: Aug 14, 2026, 4:00 PM EDT
278.05
-1.66 (-0.59%)
After-hours: Aug 14, 2026, 7:39 PM EDT
JBHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 279.87 | 285.71 | 278.82 | 279.71 | 279.71 | -0.92% | 719,235 |
| Aug 13, 2026 | 277.82 | 283.82 | 277.25 | 282.32 | 282.32 | 2.30% | 1,132,846 |
| Aug 12, 2026 | 265.98 | 279.36 | 265.43 | 275.96 | 275.96 | 3.99% | 1,094,396 |
| Aug 11, 2026 | 264.00 | 268.03 | 261.28 | 265.38 | 265.38 | -0.29% | 961,621 |
| Aug 10, 2026 | 266.58 | 272.15 | 265.35 | 266.14 | 266.14 | -0.89% | 536,207 |
| Aug 7, 2026 | 266.34 | 270.74 | 265.30 | 268.52 | 268.52 | 0.64% | 547,755 |
| Aug 6, 2026 | 272.56 | 275.09 | 267.03 | 267.25 | 266.80 | -1.98% | 492,704 |
| Aug 5, 2026 | 274.67 | 275.78 | 272.27 | 272.66 | 272.20 | -0.66% | 637,258 |
| Aug 4, 2026 | 269.56 | 275.07 | 266.97 | 274.48 | 274.02 | 2.84% | 860,150 |
| Aug 3, 2026 | 271.95 | 273.38 | 265.68 | 266.91 | 266.46 | -1.78% | 847,794 |
| Jul 31, 2026 | 270.83 | 274.72 | 269.25 | 271.75 | 271.29 | 0.94% | 888,665 |
| Jul 30, 2026 | 279.65 | 279.65 | 264.49 | 269.21 | 268.76 | -2.51% | 1,115,440 |
| Jul 29, 2026 | 276.59 | 277.87 | 268.47 | 276.14 | 275.68 | -0.53% | 1,346,067 |
| Jul 28, 2026 | 281.13 | 281.98 | 276.37 | 277.62 | 277.15 | -1.19% | 1,176,023 |
| Jul 27, 2026 | 287.70 | 289.25 | 276.42 | 280.96 | 280.49 | -2.55% | 1,238,685 |
| Jul 24, 2026 | 289.37 | 293.03 | 286.53 | 288.30 | 287.81 | -0.37% | 593,470 |
| Jul 23, 2026 | 293.24 | 294.00 | 286.38 | 289.37 | 288.88 | -0.98% | 1,048,431 |
| Jul 22, 2026 | 291.15 | 294.14 | 290.55 | 292.24 | 291.75 | -0.35% | 1,036,566 |
| Jul 21, 2026 | 292.89 | 294.71 | 287.45 | 293.26 | 292.77 | 0.91% | 1,047,766 |
| Jul 20, 2026 | 291.14 | 293.07 | 286.94 | 290.61 | 290.12 | -0.27% | 1,130,461 |
| Jul 17, 2026 | 296.39 | 298.10 | 289.18 | 291.41 | 290.92 | -2.35% | 1,550,224 |
| Jul 16, 2026 | 296.00 | 299.76 | 286.75 | 298.41 | 297.91 | 8.01% | 2,470,627 |
| Jul 15, 2026 | 280.00 | 281.24 | 272.30 | 276.28 | 275.81 | -1.63% | 1,502,646 |
| Jul 14, 2026 | 286.64 | 286.64 | 278.86 | 280.87 | 280.40 | -0.75% | 830,561 |
| Jul 13, 2026 | 282.89 | 286.27 | 279.25 | 283.00 | 282.52 | 1.09% | 975,338 |
| Jul 10, 2026 | 287.70 | 288.03 | 277.10 | 279.96 | 279.49 | -0.94% | 870,760 |
| Jul 9, 2026 | 278.51 | 286.07 | 278.50 | 282.61 | 282.13 | 2.23% | 1,060,805 |
| Jul 8, 2026 | 275.65 | 276.99 | 269.39 | 276.45 | 275.98 | 0.53% | 814,740 |
| Jul 7, 2026 | 277.71 | 280.41 | 273.21 | 275.00 | 274.54 | -0.99% | 855,128 |
| Jul 6, 2026 | 281.21 | 286.66 | 276.48 | 277.74 | 277.27 | -2.83% | 644,019 |
| Jul 2, 2026 | 292.05 | 294.43 | 282.93 | 285.83 | 285.35 | -1.46% | 778,690 |
| Jul 1, 2026 | 289.43 | 294.98 | 285.92 | 290.07 | 289.58 | 0.22% | 1,197,981 |
| Jun 30, 2026 | 287.63 | 291.39 | 283.93 | 289.43 | 288.94 | 0.53% | 1,037,966 |
| Jun 29, 2026 | 280.03 | 288.35 | 279.04 | 287.89 | 287.41 | 2.71% | 876,566 |
| Jun 26, 2026 | 275.05 | 281.41 | 273.91 | 280.30 | 279.83 | 2.05% | 1,357,875 |
| Jun 25, 2026 | 272.25 | 278.37 | 270.23 | 274.68 | 274.22 | 2.09% | 784,631 |
| Jun 24, 2026 | 270.56 | 272.26 | 267.12 | 269.06 | 268.61 | -0.07% | 779,049 |
| Jun 23, 2026 | 272.88 | 274.66 | 268.98 | 269.24 | 268.79 | -1.55% | 669,920 |
| Jun 22, 2026 | 272.86 | 277.10 | 266.90 | 273.48 | 273.02 | 0.83% | 1,114,133 |
| Jun 18, 2026 | 267.27 | 275.20 | 265.37 | 271.22 | 270.76 | 1.49% | 1,943,509 |
| Jun 17, 2026 | 279.09 | 279.17 | 265.37 | 267.24 | 266.79 | -4.50% | 1,730,461 |
| Jun 16, 2026 | 282.19 | 284.16 | 276.64 | 279.82 | 279.35 | -1.18% | 1,141,634 |
| Jun 15, 2026 | 290.46 | 293.53 | 281.61 | 283.16 | 282.68 | -2.14% | 868,408 |
| Jun 12, 2026 | 292.15 | 292.44 | 287.02 | 289.36 | 288.87 | 0.08% | 551,101 |
| Jun 11, 2026 | 282.98 | 291.41 | 277.51 | 289.14 | 288.65 | 2.99% | 683,912 |
| Jun 10, 2026 | 276.85 | 286.48 | 270.89 | 280.75 | 280.28 | -2.24% | 1,198,414 |
| Jun 9, 2026 | 288.95 | 293.54 | 278.61 | 287.19 | 286.71 | -0.34% | 974,709 |
| Jun 8, 2026 | 286.11 | 289.26 | 284.29 | 288.17 | 287.68 | 1.13% | 1,360,042 |
| Jun 5, 2026 | 285.37 | 289.95 | 279.13 | 284.95 | 284.47 | 0.58% | 1,146,917 |
| Jun 4, 2026 | 282.87 | 284.04 | 279.82 | 283.31 | 282.83 | 1.16% | 546,258 |