J.B. Hunt Transport Servi... (JBHT)
NASDAQ: JBHT
· Real-Time Price · USD
144.47
-1.38 (-0.95%)
At close: Aug 14, 2025, 3:59 PM
142.79
-1.16%
After-hours: Aug 14, 2025, 07:20 PM EDT
JBHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 143.97 | 144.74 | 142.17 | 144.45 | 144.45 | -0.96% | 744,930 |
| Aug 13, 2025 | 143.17 | 146.07 | 142.19 | 145.85 | 145.85 | 2.11% | 1,002,020 |
| Aug 12, 2025 | 139.30 | 143.00 | 138.64 | 142.83 | 142.83 | 3.67% | 1,139,300 |
| 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% | 990,300 |
| Aug 7, 2025 | 144.36 | 144.53 | 139.82 | 140.33 | 139.89 | -2.22% | 927,140 |
| Aug 6, 2025 | 143.66 | 144.47 | 142.44 | 143.51 | 143.06 | 0.19% | 823,900 |
| 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% | 905,000 |
| Aug 1, 2025 | 142.50 | 142.70 | 138.68 | 139.56 | 139.12 | -3.12% | 1,174,194 |
| Jul 31, 2025 | 142.76 | 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% | 1,148,000 |
| Jul 29, 2025 | 148.20 | 149.60 | 146.48 | 146.78 | 146.32 | -1.08% | 1,206,600 |
| Jul 28, 2025 | 149.16 | 150.96 | 147.23 | 148.39 | 147.92 | -0.62% | 1,100,800 |
| Jul 25, 2025 | 150.90 | 152.19 | 147.67 | 149.31 | 148.84 | -0.28% | 980,500 |
| 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% | 1,133,000 |
| Jul 18, 2025 | 154.64 | 154.72 | 147.16 | 148.89 | 148.42 | -2.49% | 1,636,621 |