J.B. Hunt Transport Servi... (JBHT)
NASDAQ: JBHT
· Real-Time Price · USD
134.46
2.06 (1.56%)
At close: Sep 26, 2025, 3:59 PM
134.39
-0.05%
After-hours: Sep 26, 2025, 04:27 PM EDT
JBHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 132.61 | 134.82 | 130.12 | 134.46 | 134.46 | 1.56% | 2,027,660 |
| Sep 25, 2025 | 132.87 | 134.34 | 131.13 | 132.40 | 132.40 | -0.35% | 1,047,217 |
| Sep 24, 2025 | 131.21 | 133.39 | 130.92 | 132.87 | 132.87 | 0.67% | 1,247,744 |
| Sep 23, 2025 | 131.46 | 132.77 | 130.79 | 131.98 | 131.98 | 1.02% | 1,066,600 |
| Sep 22, 2025 | 132.52 | 132.52 | 130.40 | 130.65 | 130.65 | -1.41% | 1,644,800 |
| Sep 19, 2025 | 135.01 | 135.49 | 131.88 | 132.52 | 132.52 | -1.88% | 2,214,417 |
| Sep 18, 2025 | 135.94 | 136.25 | 133.87 | 135.06 | 135.06 | 0.40% | 1,140,019 |
| Sep 17, 2025 | 137.98 | 141.03 | 134.25 | 134.52 | 134.52 | -2.38% | 1,799,600 |
| Sep 16, 2025 | 136.94 | 137.98 | 136.21 | 137.80 | 137.80 | 1.06% | 964,023 |
| Sep 15, 2025 | 138.44 | 138.44 | 135.78 | 136.35 | 136.35 | -1.15% | 1,017,011 |
| Sep 12, 2025 | 141.36 | 141.36 | 137.76 | 137.93 | 137.93 | -2.49% | 652,734 |
| Sep 11, 2025 | 136.61 | 141.90 | 135.73 | 141.45 | 141.45 | 3.29% | 1,084,219 |
| Sep 10, 2025 | 140.34 | 141.26 | 135.69 | 136.94 | 136.94 | -2.88% | 1,345,924 |
| Sep 9, 2025 | 142.86 | 142.86 | 140.35 | 141.00 | 141.00 | -1.39% | 694,400 |
| Sep 8, 2025 | 143.54 | 143.73 | 140.48 | 142.99 | 142.99 | -0.51% | 1,445,636 |
| Sep 5, 2025 | 142.87 | 147.97 | 142.75 | 143.73 | 143.73 | -1.07% | 891,887 |
| Sep 4, 2025 | 145.33 | 145.50 | 141.30 | 145.28 | 145.28 | -0.07% | 930,400 |
| Sep 3, 2025 | 143.56 | 145.39 | 143.27 | 145.38 | 145.38 | 0.78% | 770,900 |
| Sep 2, 2025 | 142.96 | 144.32 | 142.63 | 144.25 | 144.25 | -0.51% | 864,109 |
| Aug 29, 2025 | 143.77 | 145.41 | 143.35 | 144.99 | 144.99 | 0.70% | 785,447 |