J.B. Hunt Transport Servi... (JBHT)
NASDAQ: JBHT
· Real-Time Price · USD
145.28
-0.10 (-0.07%)
At close: Sep 04, 2025, 3:59 PM
143.25
-1.40%
After-hours: Sep 04, 2025, 05:51 PM EDT
JBHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 145.33 | 145.50 | 141.30 | 145.28 | n/a | -0.07% | 930,364 |
| 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 |
| Aug 28, 2025 | 146.06 | 147.03 | 142.92 | 143.98 | 143.98 | -1.24% | 1,213,400 |
| Aug 27, 2025 | 144.04 | 146.64 | 143.60 | 145.79 | 145.79 | 1.02% | 1,211,700 |
| Aug 26, 2025 | 141.98 | 144.45 | 140.79 | 144.32 | 144.32 | 1.10% | 1,399,343 |
| Aug 25, 2025 | 149.03 | 149.10 | 142.69 | 142.75 | 142.75 | -4.92% | 2,156,049 |
| Aug 22, 2025 | 143.56 | 152.00 | 143.17 | 150.14 | 150.14 | 4.70% | 1,224,700 |
| Aug 21, 2025 | 141.32 | 143.54 | 140.74 | 143.40 | 143.40 | 0.61% | 1,216,800 |
| Aug 20, 2025 | 146.71 | 146.89 | 142.42 | 142.53 | 142.53 | -3.19% | 991,000 |
| Aug 19, 2025 | 144.96 | 149.81 | 142.68 | 147.23 | 147.23 | 3.30% | 1,082,351 |
| Aug 18, 2025 | 143.55 | 144.39 | 142.13 | 142.52 | 142.52 | -0.65% | 507,300 |
| Aug 15, 2025 | 145.36 | 145.48 | 143.22 | 143.45 | 143.45 | -0.69% | 544,605 |
| Aug 14, 2025 | 143.97 | 144.74 | 142.17 | 144.45 | 144.45 | -0.96% | 745,000 |
| 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 |