J.B. Hunt Transport Services, Inc. JBHT
NASDAQ · United States · Transportation
$224.05-5.23 (-2.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $224.05 | -2.28% | $229.90 | $229.91 | $223.80 | 1.07M |
| 2026-09-29 | $229.28 | +1.42% | $226.00 | $230.14 | $223.99 | 980.40K |
| 2026-09-28 | $226.07 | +0.27% | $224.63 | $229.37 | $223.87 | 958.30K |
| 2026-09-25 | $225.46 | -1.61% | $229.86 | $231.66 | $224.39 | 1.52M |
| 2026-09-24 | $229.15 | -2.34% | $234.52 | $235.35 | $229.07 | 1.09M |
| 2026-09-23 | $234.63 | -1.17% | $236.50 | $239.49 | $233.36 | 898.80K |
| 2026-09-22 | $237.41 | +0.53% | $236.53 | $239.96 | $234.36 | 881.70K |
| 2026-09-21 | $236.17 | +0.82% | $235.49 | $236.49 | $230.36 | 1.02M |
| 2026-09-18 | $234.25 | -1.08% | $236.80 | $237.75 | $232.93 | 2.27M |
| 2026-09-17 | $236.80 | +0.03% | $238.60 | $242.45 | $236.80 | 1.79M |
| 2026-09-16 | $236.73 | -13.30% | $242.89 | $250.00 | $235.16 | 4.81M |
| 2026-09-15 | $273.05 | -0.71% | $274.99 | $275.78 | $271.19 | 507.70K |
| 2026-09-14 | $274.99 | +1.68% | $268.48 | $275.20 | $265.99 | 899.30K |
| 2026-09-11 | $270.45 | +0.98% | $271.50 | $271.50 | $266.74 | 845.80K |
| 2026-09-10 | $267.83 | +0.01% | $267.11 | $270.20 | $265.27 | 631.90K |
| 2026-09-09 | $267.80 | -2.54% | $272.85 | $275.25 | $265.45 | 1.01M |
| 2026-09-08 | $274.78 | +0.37% | $271.60 | $276.54 | $270.55 | 1.00M |
| 2026-09-04 | $273.77 | +2.81% | $265.68 | $274.08 | $265.49 | 860.00K |
| 2026-09-03 | $266.28 | +2.33% | $261.56 | $266.82 | $259.03 | 1.16M |
| 2026-09-02 | $260.22 | +1.46% | $256.48 | $263.53 | $254.11 | 831.40K |
| 2026-09-01 | $256.48 | -3.39% | $263.15 | $265.00 | $255.57 | 701.00K |
| 2026-08-31 | $265.47 | +1.70% | $261.00 | $266.11 | $258.66 | 1.07M |
| 2026-08-28 | $261.03 | -0.90% | $264.25 | $264.93 | $257.89 | 555.30K |
| 2026-08-27 | $263.39 | -0.09% | $261.70 | $264.66 | $260.23 | 451.40K |
| 2026-08-26 | $263.64 | +0.56% | $262.12 | $264.97 | $259.18 | 429.20K |
| 2026-08-25 | $262.18 | +0.89% | $261.50 | $265.26 | $257.34 | 592.20K |
| 2026-08-24 | $259.88 | -5.65% | $275.61 | $275.68 | $256.75 | 1.27M |
| 2026-08-21 | $275.45 | +0.36% | $277.05 | $279.34 | $273.20 | 708.30K |
| 2026-08-20 | $274.47 | +0.75% | $268.64 | $276.63 | $268.13 | 598.90K |
| 2026-08-19 | $272.42 | -0.65% | $273.31 | $280.74 | $271.45 | 772.90K |
| 2026-08-18 | $274.19 | -3.24% | $282.97 | $282.97 | $273.97 | 454.10K |
| 2026-08-17 | $283.37 | +1.31% | $279.71 | $287.93 | $279.71 | 1.11M |
| 2026-08-14 | $279.71 | -0.92% | $279.87 | $285.71 | $278.82 | 719.30K |
| 2026-08-13 | $282.32 | +2.30% | $277.82 | $283.82 | $277.25 | 1.13M |
| 2026-08-12 | $275.96 | +3.99% | $265.98 | $279.36 | $265.43 | 1.10M |
| 2026-08-11 | $265.38 | -0.29% | $264.00 | $268.03 | $261.28 | 961.80K |
| 2026-08-10 | $266.14 | -0.89% | $266.58 | $272.15 | $265.35 | 574.50K |
| 2026-08-07 | $268.52 | +0.48% | $266.34 | $270.74 | $265.30 | 599.30K |
| 2026-08-06 | $267.25 | -1.98% | $272.56 | $275.09 | $267.03 | 492.80K |
| 2026-08-05 | $272.66 | -0.66% | $274.67 | $275.78 | $272.27 | 637.30K |
| 2026-08-04 | $274.48 | +2.84% | $269.56 | $275.07 | $266.97 | 860.10K |
| 2026-08-03 | $266.91 | -1.78% | $271.95 | $273.38 | $265.68 | 847.70K |
| 2026-07-31 | $271.75 | +0.94% | $270.83 | $274.72 | $269.25 | 888.40K |
| 2026-07-30 | $269.21 | -2.51% | $279.65 | $279.65 | $264.49 | 1.12M |
| 2026-07-29 | $276.14 | -0.53% | $276.59 | $277.87 | $268.47 | 1.35M |
| 2026-07-28 | $277.62 | -1.19% | $281.13 | $281.98 | $276.37 | 1.18M |
| 2026-07-27 | $280.96 | -2.55% | $287.70 | $289.25 | $276.42 | 1.24M |
| 2026-07-24 | $288.30 | -0.37% | $289.37 | $293.03 | $286.53 | 593.40K |
| 2026-07-23 | $289.37 | -0.98% | $293.24 | $294.00 | $286.38 | 1.05M |
| 2026-07-22 | $292.24 | -0.35% | $291.15 | $294.14 | $290.55 | 1.04M |
| 2026-07-21 | $293.26 | +0.91% | $292.89 | $294.71 | $287.45 | 1.05M |
| 2026-07-20 | $290.61 | -0.27% | $291.14 | $293.07 | $286.94 | 1.13M |
| 2026-07-17 | $291.41 | -2.35% | $296.39 | $298.10 | $289.18 | 1.55M |
| 2026-07-16 | $298.41 | +8.01% | $296.00 | $299.76 | $286.75 | 2.47M |
| 2026-07-15 | $276.28 | -1.63% | $280.00 | $281.24 | $272.30 | 1.50M |
| 2026-07-14 | $280.87 | -0.75% | $286.64 | $286.64 | $278.86 | 830.60K |
| 2026-07-13 | $283.00 | +1.09% | $282.89 | $286.27 | $279.25 | 975.30K |
| 2026-07-10 | $279.96 | -0.94% | $287.70 | $288.03 | $277.10 | 870.70K |
| 2026-07-09 | $282.61 | +2.23% | $278.51 | $286.07 | $278.50 | 1.06M |
| 2026-07-08 | $276.45 | +0.53% | $275.65 | $276.99 | $269.39 | 814.70K |
| 2026-07-07 | $275.00 | -0.99% | $277.71 | $280.41 | $273.21 | 855.10K |
| 2026-07-06 | $277.74 | -2.83% | $281.21 | $286.66 | $276.48 | 644.00K |
| 2026-07-02 | $285.83 | -1.46% | $292.05 | $294.43 | $282.93 | 778.60K |
| 2026-07-01 | $290.07 | +0.22% | $289.43 | $294.98 | $285.92 | 1.20M |
| 2026-06-30 | $289.43 | +0.53% | $287.63 | $291.39 | $283.93 | 1.04M |
| 2026-06-29 | $287.89 | +2.71% | $280.03 | $288.35 | $279.04 | 876.60K |
| 2026-06-26 | $280.30 | +2.05% | $275.05 | $281.41 | $273.91 | 1.36M |
| 2026-06-25 | $274.68 | +2.09% | $272.25 | $278.37 | $270.23 | 784.60K |
| 2026-06-24 | $269.06 | -0.07% | $270.56 | $272.26 | $267.12 | 779.00K |
| 2026-06-23 | $269.24 | -1.55% | $272.88 | $274.66 | $268.98 | 669.90K |
| 2026-06-22 | $273.48 | +0.83% | $272.86 | $277.10 | $266.90 | 1.11M |
| 2026-06-18 | $271.22 | +1.49% | $267.27 | $275.20 | $265.37 | 1.94M |
| 2026-06-17 | $267.24 | -4.50% | $279.09 | $279.17 | $265.37 | 1.73M |
| 2026-06-16 | $279.82 | -1.18% | $282.19 | $284.16 | $276.64 | 1.14M |
| 2026-06-15 | $283.16 | -2.14% | $290.46 | $293.53 | $281.61 | 868.10K |
| 2026-06-12 | $289.36 | +0.08% | $292.15 | $292.44 | $287.02 | 551.00K |
| 2026-06-11 | $289.14 | +2.99% | $282.98 | $291.41 | $277.51 | 683.90K |
| 2026-06-10 | $280.75 | -2.24% | $276.85 | $286.48 | $270.89 | 1.20M |
| 2026-06-09 | $287.19 | -0.34% | $288.95 | $293.54 | $278.61 | 974.60K |
| 2026-06-08 | $288.17 | +1.13% | $286.11 | $289.26 | $284.29 | 1.36M |
| 2026-06-05 | $284.95 | +0.58% | $285.37 | $289.95 | $279.13 | 1.15M |
| 2026-06-04 | $283.31 | +1.16% | $282.87 | $284.04 | $279.82 | 546.30K |
| 2026-06-03 | $280.05 | +1.62% | $277.95 | $281.62 | $276.01 | 809.50K |
| 2026-06-02 | $275.59 | -1.38% | $279.46 | $279.60 | $273.23 | 970.80K |
| 2026-06-01 | $279.46 | +1.10% | $273.12 | $279.92 | $269.04 | 898.70K |
| 2026-05-29 | $276.43 | +1.43% | $270.40 | $277.85 | $270.28 | 1.62M |
| 2026-05-28 | $272.52 | +0.61% | $269.41 | $274.04 | $266.43 | 522.20K |
| 2026-05-27 | $270.87 | +1.21% | $269.00 | $273.00 | $266.96 | 608.80K |
| 2026-05-26 | $267.63 | +3.42% | $261.08 | $267.99 | $260.00 | 588.30K |
| 2026-05-22 | $258.77 | -0.18% | $259.48 | $260.24 | $255.62 | 839.40K |