J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
145.85
+3.02 (2.11%)
At close: Aug 13, 2025, 4:00 PM
146.00
+0.15 (0.10%)
After-hours: Aug 13, 2025, 6:51 PM EDT
JBHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 143.17 | 146.07 | 142.19 | 145.85 | 145.85 | 2.11% | 1,002,014 |
| Aug 12, 2025 | 139.30 | 143.00 | 138.64 | 142.83 | 142.83 | 3.67% | 1,139,255 |
| Aug 11, 2025 | 139.31 | 140.57 | 136.42 | 137.78 | 137.78 | -1.19% | 1,022,441 |
| Aug 8, 2025 | 140.54 | 141.50 | 139.11 | 139.44 | 139.44 | -0.63% | 990,287 |
| Aug 7, 2025 | 144.36 | 144.53 | 139.83 | 140.33 | 139.89 | -2.22% | 927,140 |
| Aug 6, 2025 | 143.66 | 144.47 | 142.44 | 143.51 | 143.06 | 0.19% | 823,891 |
| Aug 5, 2025 | 142.83 | 143.60 | 141.10 | 143.24 | 142.79 | 0.83% | 689,814 |
| Aug 4, 2025 | 139.85 | 142.37 | 139.09 | 142.06 | 141.61 | 1.79% | 904,989 |
| Aug 1, 2025 | 142.50 | 142.70 | 138.68 | 139.56 | 139.12 | -3.12% | 1,174,194 |
| Jul 31, 2025 | 142.77 | 145.63 | 142.72 | 144.05 | 143.60 | 0.13% | 1,128,647 |
| Jul 30, 2025 | 146.88 | 147.14 | 142.55 | 143.87 | 143.42 | -1.98% | 1,147,954 |
| Jul 29, 2025 | 148.20 | 149.60 | 146.48 | 146.78 | 146.32 | -1.08% | 1,206,576 |
| Jul 28, 2025 | 149.16 | 150.96 | 147.23 | 148.39 | 147.92 | -0.62% | 1,100,795 |
| Jul 25, 2025 | 150.90 | 152.19 | 147.67 | 149.31 | 148.84 | -0.28% | 980,465 |
| Jul 24, 2025 | 149.67 | 150.80 | 147.37 | 149.73 | 149.26 | -0.07% | 1,188,649 |
| Jul 23, 2025 | 153.04 | 153.34 | 149.66 | 149.84 | 149.37 | -1.38% | 1,362,133 |
| Jul 22, 2025 | 148.47 | 152.65 | 148.17 | 151.93 | 151.45 | 2.93% | 987,201 |
| Jul 21, 2025 | 148.95 | 150.95 | 146.94 | 147.60 | 147.14 | -0.87% | 1,132,999 |
| Jul 18, 2025 | 154.64 | 154.72 | 147.16 | 148.89 | 148.42 | -2.49% | 1,636,621 |
| Jul 17, 2025 | 151.63 | 153.66 | 150.94 | 152.69 | 152.21 | 0.83% | 1,280,833 |
| Jul 16, 2025 | 157.84 | 157.86 | 149.29 | 151.44 | 150.96 | 1.73% | 2,429,974 |
| Jul 15, 2025 | 152.85 | 153.29 | 148.50 | 148.86 | 148.39 | -2.19% | 1,781,549 |
| Jul 14, 2025 | 152.19 | 153.33 | 150.32 | 152.20 | 151.72 | -0.89% | 885,209 |
| Jul 11, 2025 | 153.85 | 154.54 | 152.01 | 153.57 | 153.09 | -0.70% | 884,748 |
| Jul 10, 2025 | 152.81 | 157.85 | 151.99 | 154.66 | 154.17 | 1.30% | 891,229 |
| Jul 9, 2025 | 153.68 | 154.64 | 152.20 | 152.67 | 152.19 | -0.25% | 913,892 |
| Jul 8, 2025 | 149.90 | 154.29 | 149.90 | 153.05 | 152.57 | 2.33% | 888,881 |
| Jul 7, 2025 | 151.46 | 153.48 | 148.56 | 149.56 | 149.09 | -2.17% | 780,977 |
| Jul 3, 2025 | 153.20 | 154.00 | 151.74 | 152.88 | 152.40 | -0.09% | 477,953 |
| Jul 2, 2025 | 151.15 | 153.62 | 150.49 | 153.02 | 152.54 | 1.28% | 918,976 |
| Jul 1, 2025 | 143.78 | 154.22 | 143.38 | 151.08 | 150.61 | 5.21% | 1,414,343 |
| Jun 30, 2025 | 145.34 | 145.87 | 143.39 | 143.60 | 143.15 | -1.20% | 1,060,925 |
| Jun 27, 2025 | 143.90 | 145.86 | 143.84 | 145.34 | 144.88 | 1.44% | 900,781 |
| Jun 26, 2025 | 143.04 | 144.11 | 142.30 | 143.28 | 142.83 | 0.38% | 516,821 |
| Jun 25, 2025 | 143.28 | 143.51 | 141.77 | 142.74 | 142.29 | -0.48% | 496,149 |
| Jun 24, 2025 | 143.67 | 144.74 | 142.97 | 143.43 | 142.98 | 0.52% | 1,025,884 |
| Jun 23, 2025 | 139.73 | 142.81 | 138.91 | 142.69 | 142.24 | 2.19% | 1,081,252 |
| Jun 20, 2025 | 140.12 | 140.91 | 138.91 | 139.63 | 139.19 | 0.45% | 1,876,545 |
| Jun 18, 2025 | 139.05 | 140.60 | 138.09 | 139.01 | 138.57 | -0.06% | 1,295,294 |
| Jun 17, 2025 | 141.24 | 142.74 | 138.60 | 139.09 | 138.65 | -2.39% | 957,005 |
| Jun 16, 2025 | 141.37 | 143.22 | 140.19 | 142.49 | 142.04 | 1.89% | 944,268 |
| Jun 13, 2025 | 139.15 | 141.06 | 139.07 | 139.85 | 139.41 | -0.76% | 833,497 |
| Jun 12, 2025 | 139.90 | 141.21 | 138.19 | 140.92 | 140.48 | 0.01% | 601,077 |
| Jun 11, 2025 | 145.68 | 146.01 | 140.75 | 140.90 | 140.46 | -2.95% | 740,355 |
| Jun 10, 2025 | 142.87 | 146.80 | 141.39 | 145.18 | 144.72 | 2.50% | 1,111,807 |
| Jun 9, 2025 | 141.71 | 142.69 | 139.94 | 141.64 | 141.19 | 1.02% | 786,571 |
| Jun 6, 2025 | 140.70 | 142.00 | 139.34 | 140.21 | 139.77 | 0.78% | 421,789 |
| Jun 5, 2025 | 139.34 | 140.52 | 138.39 | 139.12 | 138.68 | -0.71% | 684,564 |
| Jun 4, 2025 | 140.51 | 140.90 | 138.56 | 140.11 | 139.67 | -0.37% | 790,281 |
| Jun 3, 2025 | 136.65 | 141.18 | 136.01 | 140.63 | 140.19 | 2.91% | 869,855 |