J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
225.46
-3.69 (-1.61%)
Sep 25, 2026, 4:00 PM EDT - Market closed
JBHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 229.86 | 231.66 | 224.39 | 225.46 | 225.46 | -1.61% | 1,517,719 |
| Sep 24, 2026 | 234.52 | 235.35 | 229.07 | 229.15 | 229.15 | -2.34% | 1,093,135 |
| Sep 23, 2026 | 236.50 | 239.49 | 233.36 | 234.63 | 234.63 | -1.17% | 896,891 |
| Sep 22, 2026 | 236.53 | 239.96 | 234.36 | 237.41 | 237.41 | 0.53% | 880,876 |
| Sep 21, 2026 | 235.49 | 236.49 | 230.36 | 236.17 | 236.17 | 0.82% | 1,024,503 |
| Sep 18, 2026 | 236.80 | 237.75 | 232.93 | 234.25 | 234.25 | -1.08% | 2,270,490 |
| Sep 17, 2026 | 238.60 | 242.45 | 236.80 | 236.80 | 236.80 | 0.03% | 1,790,696 |
| Sep 16, 2026 | 242.89 | 250.00 | 235.16 | 236.73 | 236.73 | -13.30% | 4,805,421 |
| Sep 15, 2026 | 274.99 | 275.78 | 271.19 | 273.05 | 273.05 | -0.71% | 507,716 |
| Sep 14, 2026 | 268.48 | 275.20 | 265.99 | 274.99 | 274.99 | 1.68% | 899,258 |
| Sep 11, 2026 | 271.50 | 271.50 | 266.74 | 270.45 | 270.45 | 0.98% | 829,088 |
| Sep 10, 2026 | 267.11 | 270.20 | 265.27 | 267.83 | 267.83 | 0.01% | 621,290 |
| Sep 9, 2026 | 272.85 | 275.25 | 265.45 | 267.80 | 267.80 | -2.54% | 967,533 |
| Sep 8, 2026 | 271.60 | 276.54 | 270.55 | 274.78 | 274.78 | 0.37% | 1,004,484 |
| Sep 4, 2026 | 265.68 | 274.08 | 265.49 | 273.77 | 273.77 | 2.81% | 860,065 |
| Sep 3, 2026 | 261.56 | 266.82 | 259.03 | 266.28 | 266.28 | 2.33% | 1,164,897 |
| Sep 2, 2026 | 256.48 | 263.53 | 254.11 | 260.22 | 260.22 | 1.46% | 831,430 |
| Sep 1, 2026 | 263.15 | 265.00 | 255.57 | 256.48 | 256.48 | -3.39% | 701,033 |
| Aug 31, 2026 | 261.00 | 266.11 | 258.66 | 265.47 | 265.47 | 1.70% | 1,067,783 |
| Aug 28, 2026 | 264.25 | 264.93 | 257.89 | 261.03 | 261.03 | -0.90% | 555,331 |
| Aug 27, 2026 | 261.70 | 264.66 | 260.23 | 263.39 | 263.39 | -0.09% | 451,497 |
| Aug 26, 2026 | 262.12 | 264.97 | 259.18 | 263.64 | 263.64 | 0.56% | 429,223 |
| Aug 25, 2026 | 261.50 | 265.26 | 257.34 | 262.18 | 262.18 | 0.89% | 592,365 |
| Aug 24, 2026 | 275.61 | 275.68 | 256.75 | 259.88 | 259.88 | -5.65% | 1,266,948 |
| Aug 21, 2026 | 277.05 | 279.34 | 273.20 | 275.45 | 275.45 | 0.36% | 708,348 |
| Aug 20, 2026 | 268.64 | 276.63 | 268.13 | 274.47 | 274.47 | 0.75% | 598,862 |
| Aug 19, 2026 | 273.31 | 280.74 | 271.45 | 272.42 | 272.42 | -0.65% | 772,877 |
| Aug 18, 2026 | 282.97 | 282.97 | 273.97 | 274.19 | 274.19 | -3.24% | 454,181 |
| Aug 17, 2026 | 279.71 | 287.93 | 279.71 | 283.37 | 283.37 | 1.31% | 1,110,689 |
| Aug 14, 2026 | 279.87 | 285.71 | 278.82 | 279.71 | 279.71 | -0.92% | 719,459 |
| Aug 13, 2026 | 277.82 | 283.82 | 277.25 | 282.32 | 282.32 | 2.30% | 1,132,913 |
| Aug 12, 2026 | 265.98 | 279.36 | 265.43 | 275.96 | 275.96 | 3.99% | 1,096,500 |
| Aug 11, 2026 | 264.00 | 268.03 | 261.28 | 265.38 | 265.38 | -0.29% | 961,841 |
| Aug 10, 2026 | 266.58 | 272.15 | 265.35 | 266.14 | 266.14 | -0.89% | 574,528 |
| Aug 7, 2026 | 266.34 | 270.74 | 265.30 | 268.52 | 268.52 | 0.64% | 599,291 |
| Aug 6, 2026 | 272.56 | 275.09 | 267.03 | 267.25 | 266.80 | -1.98% | 492,872 |
| 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 |