J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
188.41
+0.87 (0.46%)
At close: Dec 5, 2025, 4:00 PM EST
188.00
-0.41 (-0.22%)
After-hours: Dec 5, 2025, 7:55 PM EST
JBHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 187.24 | 189.12 | 186.15 | 188.41 | 188.41 | 0.47% | 811,035 |
| Dec 4, 2025 | 187.73 | 190.95 | 186.41 | 187.54 | 187.54 | -0.20% | 1,596,068 |
| Dec 3, 2025 | 185.83 | 190.80 | 185.58 | 187.92 | 187.92 | 1.18% | 1,901,989 |
| Dec 2, 2025 | 179.73 | 186.56 | 178.35 | 185.73 | 185.73 | 3.34% | 2,601,368 |
| Dec 1, 2025 | 173.50 | 180.71 | 172.79 | 179.73 | 179.73 | 3.32% | 1,739,837 |
| Nov 28, 2025 | 174.01 | 175.18 | 173.00 | 173.96 | 173.96 | 0.32% | 339,645 |
| Nov 26, 2025 | 171.60 | 175.58 | 171.21 | 173.40 | 173.40 | 0.80% | 851,078 |
| Nov 25, 2025 | 167.78 | 172.60 | 167.77 | 172.03 | 172.03 | 3.23% | 1,103,492 |
| Nov 24, 2025 | 165.67 | 167.53 | 165.26 | 166.65 | 166.65 | 0.13% | 1,297,838 |
| Nov 21, 2025 | 159.61 | 168.47 | 159.34 | 166.43 | 166.43 | 4.73% | 1,780,376 |
| Nov 20, 2025 | 161.50 | 162.38 | 158.15 | 158.92 | 158.92 | -0.63% | 1,269,862 |
| Nov 19, 2025 | 161.47 | 163.26 | 159.77 | 159.92 | 159.92 | -1.30% | 918,269 |
| Nov 18, 2025 | 159.68 | 162.86 | 157.82 | 162.03 | 162.03 | 1.08% | 1,364,736 |
| Nov 17, 2025 | 162.76 | 163.31 | 159.01 | 160.30 | 160.30 | -1.54% | 1,414,354 |
| Nov 14, 2025 | 165.46 | 166.60 | 162.27 | 162.81 | 162.81 | -2.10% | 1,722,249 |
| 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 | 168.59 | -0.72% | 1,108,884 |
| Nov 5, 2025 | 171.17 | 172.59 | 168.36 | 170.25 | 169.81 | -1.38% | 1,099,346 |
| Nov 4, 2025 | 169.76 | 173.97 | 168.99 | 172.64 | 172.19 | 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 | 168.42 | 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 | 168.44 | 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 | 167.33 | 1.61% | 1,147,621 |
| Oct 24, 2025 | 168.30 | 169.20 | 164.90 | 165.11 | 164.68 | -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 | 168.09 | -0.27% | 1,711,300 |
| Oct 21, 2025 | 165.51 | 169.31 | 164.61 | 168.98 | 168.54 | 2.11% | 1,182,905 |
| Oct 20, 2025 | 166.43 | 167.89 | 164.64 | 165.49 | 165.06 | 0.39% | 1,603,586 |
| Oct 17, 2025 | 169.93 | 169.99 | 162.96 | 164.85 | 164.42 | -2.78% | 2,979,346 |
| Oct 16, 2025 | 162.99 | 169.71 | 158.87 | 169.57 | 169.13 | 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 | 137.76 | 0.75% | 1,135,127 |
| Oct 10, 2025 | 143.78 | 144.64 | 136.46 | 137.09 | 136.73 | -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 | 141.30 | 2.70% | 1,150,460 |
| Oct 3, 2025 | 134.53 | 139.80 | 134.53 | 137.95 | 137.59 | 2.79% | 1,212,110 |
| Oct 2, 2025 | 132.42 | 135.49 | 132.15 | 134.20 | 133.85 | 1.15% | 1,277,797 |
| Oct 1, 2025 | 133.10 | 134.32 | 131.86 | 132.68 | 132.33 | -1.11% | 840,666 |
| Sep 30, 2025 | 134.02 | 134.53 | 131.71 | 134.17 | 133.82 | -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 | 134.11 | 1.56% | 2,027,660 |