J.B. Hunt Transport Services, Inc. - Common Stock (JBHT)

217.55
-1.44 (-0.66%)
NASDAQ · Last Trade: Nov 6th, 4:33 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For J.B. Hunt Transport Services, Inc. - Common Stock (JBHT)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/2026225.79227.07217.52218.991,020,991218.54
11/04/2026227.35229.60219.69227.061,141,703226.59
11/03/2026224.09226.49222.93224.64675,818224.18
11/02/2026222.81225.79220.22223.80742,781223.34
10/30/2026222.03222.72217.44221.081,297,106220.63
10/29/2026226.06228.98218.43222.061,015,674221.60
10/28/2026229.88230.73221.16223.261,217,517222.80
10/27/2026226.17232.39224.93231.95724,803231.47
10/26/2026228.29230.59223.70224.48657,857224.02
10/23/2026228.72229.28222.94226.03926,056225.57
10/22/2026227.21233.68226.43230.59720,023230.12
10/21/2026226.74229.48225.89228.59766,718228.12
10/20/2026223.41229.30222.26226.40736,859225.94
10/19/2026227.30227.55222.01223.25923,920222.79
10/16/2026228.00234.35225.30228.781,602,935228.31
10/15/2026232.93235.97231.00235.311,354,937234.83
10/14/2026227.79232.70226.50232.161,280,739231.68
10/13/2026228.92230.63224.66229.04994,840228.57
10/12/2026229.41230.58227.73228.31766,241227.84
10/09/2026228.42231.27226.69229.26713,242228.79
10/08/2026222.62228.94222.62228.421,028,731227.95
10/07/2026223.46225.67222.11222.64684,254222.18
10/06/2026230.85230.95225.26225.93651,706225.47
10/05/2026233.00233.00225.81229.74816,796229.27
10/02/2026230.84234.63229.28234.201,006,543233.72
10/01/2026224.00227.81222.77227.20736,201226.73
9/30/2026229.90229.91223.80224.051,068,901223.59
9/29/2026226.00230.14223.99229.28980,387228.81
9/28/2026224.63229.37223.87226.07958,367225.60
9/25/2026229.86231.66224.38225.461,517,743225.00
9/24/2026234.52235.35229.07229.151,094,602228.68
9/23/2026236.50239.49233.36234.63898,795234.15
9/22/2026236.53239.96234.36237.41881,772236.92
9/21/2026235.49236.49230.36236.171,024,597235.69
9/18/2026236.80237.75232.93234.252,271,509233.77
9/17/2026238.60242.45236.80236.801,791,090236.31
9/16/2026242.88250.00235.16236.734,841,459236.24
9/15/2026274.99275.78271.19273.05512,758272.49
9/14/2026268.48275.20265.99274.99904,123274.43
9/11/2026271.50271.50266.74270.45845,785269.89
9/10/2026267.11270.20265.26267.83631,867267.28
9/09/2026272.85275.25265.45267.801,006,685267.25
9/08/2026271.60276.54270.55274.781,004,552274.21
9/04/2026265.68274.08265.49273.77860,066273.21
9/03/2026261.56266.82259.02266.281,164,894265.73
9/02/2026256.48263.53254.10260.22831,435259.69
9/01/2026263.15265.00255.57256.48706,900255.95
8/31/2026261.00266.11258.66265.471,069,776264.92
8/28/2026264.25264.93257.89261.03555,332260.49
8/27/2026261.70264.65260.23263.39451,496262.85
8/26/2026262.12264.96259.18263.64429,203263.10
8/25/2026261.50265.26257.33262.18593,069261.64
8/24/2026275.61275.68256.75259.881,266,944259.35
8/21/2026277.05279.33273.20275.45708,348274.88
8/20/2026268.64276.63268.13274.47598,862273.91
8/19/2026273.31280.74271.45272.42772,876271.86
8/18/2026282.97282.97273.97274.19454,173273.63
8/17/2026279.71287.93279.71283.371,110,689282.79
8/14/2026279.87285.71278.82279.71719,460279.13
8/13/2026277.82283.82277.25282.321,132,860281.74
8/12/2026265.98279.36265.43275.961,096,500275.39
8/11/2026264.00268.03261.28265.38961,840264.83
8/10/2026266.58272.15265.35266.14574,526265.59
8/07/2026266.34270.74265.30268.52599,292267.97