J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
148.72
+13.19 (9.73%)
At close: May 12, 2025, 4:00 PM
153.00
+4.28 (2.88%)
After-hours: May 12, 2025, 7:00 PM EDT
JBHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 145.77 | 153.02 | 144.65 | 148.72 | 148.72 | 9.73% | 2,835,010 |
| May 9, 2025 | 137.04 | 138.63 | 134.91 | 135.53 | 135.53 | -1.42% | 1,222,577 |
| May 8, 2025 | 134.80 | 138.35 | 133.53 | 137.48 | 137.04 | 3.41% | 1,773,449 |
| May 7, 2025 | 131.52 | 133.69 | 131.52 | 132.95 | 132.52 | 1.59% | 1,041,078 |
| May 6, 2025 | 132.04 | 133.01 | 130.67 | 130.87 | 130.45 | -2.05% | 863,101 |
| May 5, 2025 | 132.03 | 134.81 | 132.03 | 133.61 | 133.18 | 0.03% | 1,595,734 |
| May 2, 2025 | 131.96 | 134.91 | 131.08 | 133.57 | 133.14 | 2.90% | 1,401,876 |
| May 1, 2025 | 130.57 | 131.68 | 128.64 | 129.80 | 129.38 | -0.60% | 1,770,441 |
| Apr 30, 2025 | 128.19 | 130.83 | 126.05 | 130.58 | 130.16 | 0.14% | 1,553,800 |
| Apr 29, 2025 | 130.32 | 131.59 | 128.76 | 130.40 | 129.98 | -0.42% | 1,118,833 |
| Apr 28, 2025 | 130.13 | 132.07 | 129.65 | 130.95 | 130.53 | 0.94% | 1,115,482 |
| Apr 25, 2025 | 130.82 | 131.23 | 128.36 | 129.73 | 129.31 | -2.44% | 1,960,430 |
| Apr 24, 2025 | 129.21 | 133.40 | 128.35 | 132.98 | 132.55 | 2.01% | 1,200,085 |
| Apr 23, 2025 | 132.62 | 136.45 | 129.65 | 130.36 | 129.94 | 1.43% | 1,856,198 |
| Apr 22, 2025 | 128.29 | 129.53 | 126.62 | 128.52 | 128.10 | 1.10% | 1,498,466 |
| Apr 21, 2025 | 127.30 | 127.32 | 123.16 | 127.12 | 126.71 | -1.63% | 1,683,343 |
| Apr 17, 2025 | 126.07 | 130.15 | 125.74 | 129.23 | 128.81 | 3.61% | 1,950,078 |
| Apr 16, 2025 | 128.00 | 131.35 | 122.79 | 124.73 | 124.33 | -7.68% | 2,965,553 |
| Apr 15, 2025 | 137.88 | 139.01 | 133.63 | 135.11 | 134.67 | -1.97% | 1,446,210 |
| Apr 14, 2025 | 134.78 | 138.41 | 132.63 | 137.82 | 137.37 | 3.72% | 1,620,498 |
| Apr 11, 2025 | 133.92 | 134.33 | 128.83 | 132.88 | 132.45 | -1.09% | 1,976,803 |
| Apr 10, 2025 | 140.48 | 140.80 | 131.52 | 134.34 | 133.91 | -5.16% | 1,405,081 |
| Apr 9, 2025 | 128.22 | 143.37 | 127.05 | 141.65 | 141.19 | 9.42% | 3,089,527 |
| Apr 8, 2025 | 136.59 | 136.96 | 127.53 | 129.46 | 129.04 | -1.98% | 1,044,896 |
| Apr 7, 2025 | 133.19 | 140.59 | 128.09 | 132.07 | 131.64 | -1.92% | 1,788,815 |
| Apr 4, 2025 | 134.18 | 136.80 | 127.35 | 134.66 | 134.22 | -1.15% | 2,230,387 |
| Apr 3, 2025 | 146.27 | 146.27 | 135.42 | 136.23 | 135.79 | -10.83% | 1,704,536 |
| Apr 2, 2025 | 148.01 | 152.97 | 147.49 | 152.78 | 152.29 | 2.04% | 847,880 |
| Apr 1, 2025 | 146.91 | 149.99 | 145.00 | 149.72 | 149.24 | 1.20% | 774,753 |
| Mar 31, 2025 | 145.00 | 149.36 | 144.78 | 147.95 | 147.47 | 1.25% | 912,343 |
| Mar 28, 2025 | 151.01 | 151.01 | 145.76 | 146.12 | 145.65 | -3.10% | 794,947 |
| Mar 27, 2025 | 151.54 | 151.89 | 149.68 | 150.80 | 150.31 | -0.39% | 1,043,218 |
| Mar 26, 2025 | 147.59 | 152.34 | 147.58 | 151.39 | 150.90 | 0.96% | 2,268,808 |
| Mar 25, 2025 | 152.56 | 152.80 | 148.96 | 149.95 | 149.47 | -1.36% | 972,124 |
| Mar 24, 2025 | 150.19 | 152.21 | 148.53 | 152.02 | 151.53 | 2.34% | 974,567 |
| Mar 21, 2025 | 146.44 | 148.97 | 144.34 | 148.55 | 148.07 | 0.72% | 1,121,679 |
| Mar 20, 2025 | 147.38 | 148.79 | 146.08 | 147.50 | 147.02 | 0.30% | 1,081,911 |
| Mar 19, 2025 | 147.75 | 147.93 | 144.90 | 147.05 | 146.57 | -0.05% | 1,295,332 |
| Mar 18, 2025 | 149.84 | 149.84 | 145.84 | 147.13 | 146.65 | -1.56% | 1,466,576 |
| Mar 17, 2025 | 148.09 | 150.90 | 147.57 | 149.46 | 148.98 | 0.31% | 1,426,234 |
| Mar 14, 2025 | 151.54 | 151.54 | 147.00 | 149.00 | 148.52 | -0.29% | 1,660,670 |
| Mar 13, 2025 | 154.02 | 154.42 | 149.29 | 149.43 | 148.95 | -3.25% | 1,124,478 |
| Mar 12, 2025 | 154.56 | 155.25 | 151.60 | 154.45 | 153.95 | 0.18% | 795,545 |
| Mar 11, 2025 | 160.66 | 160.68 | 153.90 | 154.18 | 153.68 | -3.76% | 898,740 |
| Mar 10, 2025 | 163.03 | 164.54 | 158.99 | 160.21 | 159.69 | -1.98% | 845,344 |
| Mar 7, 2025 | 161.39 | 164.35 | 159.65 | 163.45 | 162.92 | 0.73% | 980,223 |
| Mar 6, 2025 | 159.39 | 162.68 | 158.79 | 162.26 | 161.74 | 1.39% | 743,505 |
| Mar 5, 2025 | 156.78 | 160.21 | 156.55 | 160.04 | 159.52 | 1.54% | 1,084,259 |
| Mar 4, 2025 | 162.06 | 162.06 | 155.67 | 157.62 | 157.11 | -0.13% | 1,025,891 |
| Mar 3, 2025 | 162.01 | 163.00 | 157.52 | 157.82 | 157.31 | -2.09% | 835,506 |