NASDAQ : JBHT
J.B. Hunt Transport Services, Inc. — Price history
Industrials · Integrated Freight & Logistics · United States
Last price 223.58 USD (Nov 2, 2026, 10:37 AM EST) · Market cap 20.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
J.B. Hunt Transport Services, Inc. (JBHT) closed at 223.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 222.81 | 225.79 | 220.22 | 223.8 | 743,239 | +1.23% |
| 2026-10-30 | 222.03 | 222.72 | 217.44 | 221.08 | 1,297,105 | -0.44% |
| 2026-10-29 | 226.06 | 228.98 | 218.43 | 222.06 | 1,015,677 | -0.54% |
| 2026-10-28 | 229.88 | 230.73 | 221.16 | 223.26 | 1,217,519 | -3.75% |
| 2026-10-27 | 226.17 | 232.39 | 224.925 | 231.95 | 724,805 | +3.33% |
| 2026-10-26 | 228.29 | 230.59 | 223.7 | 224.48 | 656,816 | -0.69% |
| 2026-10-23 | 228.72 | 229.275 | 222.94 | 226.03 | 926,056 | -1.98% |
| 2026-10-22 | 227.21 | 233.68 | 226.43 | 230.59 | 720,029 | +0.87% |
| 2026-10-21 | 226.74 | 229.48 | 225.89 | 228.59 | 766,721 | +0.97% |
| 2026-10-20 | 223.41 | 229.3 | 222.26 | 226.4 | 736,860 | +1.41% |
| 2026-10-19 | 227.3 | 227.55 | 222.01 | 223.25 | 923,927 | -2.42% |
| 2026-10-16 | 228 | 234.35 | 225.3 | 228.78 | 1,602,691 | -2.78% |
| 2026-10-15 | 232.93 | 235.973 | 231 | 235.31 | 1,355,578 | +1.36% |
| 2026-10-14 | 229.02 | 232.7 | 226.5 | 232.16 | 1,280,886 | +1.36% |
| 2026-10-13 | 228.92 | 230.63 | 224.657 | 229.04 | 994,843 | +0.32% |
| 2026-10-12 | 229.41 | 230.58 | 227.73 | 228.31 | 766,245 | -0.41% |
| 2026-10-09 | 228.42 | 231.27 | 226.69 | 229.26 | 713,242 | +0.37% |
| 2026-10-08 | 222.62 | 228.94 | 222.62 | 228.42 | 1,028,742 | +2.60% |
| 2026-10-07 | 223.46 | 225.67 | 222.11 | 222.64 | 684,267 | -1.46% |
| 2026-10-06 | 230.845 | 230.95 | 225.265 | 225.93 | 651,707 | -1.66% |
| 2026-10-05 | 233 | 233 | 225.81 | 229.74 | 816,801 | -1.90% |
| 2026-10-02 | 230.84 | 234.625 | 229.28 | 234.2 | 1,006,542 | +3.08% |
| 2026-10-01 | 224 | 227.81 | 222.77 | 227.2 | 736,208 | +1.41% |
| 2026-09-30 | 229.9 | 229.91 | 223.8 | 224.05 | 1,068,906 | -2.28% |
| 2026-09-29 | 226 | 230.14 | 223.99 | 229.28 | 980,790 | +1.42% |
| 2026-09-28 | 224.63 | 229.365 | 223.874 | 226.07 | 958,447 | +0.27% |
| 2026-09-25 | 229.86 | 231.66 | 224.385 | 225.46 | 1,517,743 | -1.61% |
| 2026-09-24 | 234.52 | 235.35 | 229.07 | 229.15 | 1,094,671 | -2.34% |
| 2026-09-23 | 236.5 | 239.49 | 233.36 | 234.63 | 898,807 | -1.17% |
| 2026-09-22 | 236.53 | 239.96 | 234.36 | 237.41 | 882,024 | +0.53% |
| 2026-09-21 | 235.49 | 236.49 | 230.36 | 236.17 | 1,025,092 | +0.82% |
| 2026-09-18 | 236.8 | 237.75 | 232.925 | 234.25 | 2,271,508 | -1.08% |
| 2026-09-17 | 238.6 | 242.45 | 236.8 | 236.8 | 1,791,111 | +0.03% |
| 2026-09-16 | 242.885 | 250 | 235.16 | 236.73 | 4,814,327 | -13.30% |
| 2026-09-15 | 274.99 | 275.78 | 271.19 | 273.05 | 513,132 | -0.71% |
| 2026-09-14 | 268.48 | 275.2 | 265.99 | 274.99 | 899,906 | +1.68% |
| 2026-09-11 | 271.5 | 271.5 | 266.74 | 270.45 | 845,785 | +0.98% |
| 2026-09-10 | 267.11 | 270.2 | 265.265 | 267.83 | 631,905 | +0.01% |
| 2026-09-09 | 272.85 | 275.25 | 265.45 | 267.8 | 1,006,788 | -2.54% |
| 2026-09-08 | 271.6 | 276.535 | 270.545 | 274.78 | 1,004,554 | +0.37% |
| 2026-09-04 | 265.68 | 274.08 | 265.49 | 273.77 | 860,065 | +2.81% |
| 2026-09-03 | 261.56 | 266.82 | 259.025 | 266.28 | 1,164,897 | +2.33% |
| 2026-09-02 | 256.48 | 263.53 | 254.105 | 260.22 | 831,430 | +1.46% |
| 2026-09-01 | 263.15 | 265 | 255.57 | 256.48 | 701,033 | -3.39% |
| 2026-08-31 | 261 | 266.11 | 258.66 | 265.47 | 1,067,783 | +1.70% |
| 2026-08-28 | 264.25 | 264.925 | 257.89 | 261.03 | 555,331 | -0.90% |
| 2026-08-27 | 261.7 | 264.655 | 260.225 | 263.39 | 451,497 | -0.09% |
| 2026-08-26 | 262.12 | 264.965 | 259.183 | 263.64 | 429,223 | +0.56% |
| 2026-08-25 | 261.5 | 265.26 | 257.335 | 262.18 | 592,365 | +0.89% |
| 2026-08-24 | 275.605 | 275.675 | 256.75 | 259.88 | 1,266,948 | -5.65% |
| 2026-08-21 | 277.05 | 279.335 | 273.2 | 275.45 | 708,348 | +0.36% |
| 2026-08-20 | 268.64 | 276.625 | 268.125 | 274.47 | 598,862 | +0.75% |
| 2026-08-19 | 273.31 | 280.74 | 271.45 | 272.42 | 772,877 | -0.65% |
| 2026-08-18 | 282.97 | 282.97 | 273.97 | 274.19 | 454,181 | -3.24% |
| 2026-08-17 | 279.71 | 287.925 | 279.71 | 283.37 | 1,110,689 | +1.31% |
| 2026-08-14 | 279.87 | 285.71 | 278.82 | 279.71 | 719,459 | -0.92% |
| 2026-08-13 | 277.82 | 283.82 | 277.25 | 282.32 | 1,132,913 | +2.30% |
| 2026-08-12 | 265.98 | 279.36 | 265.432 | 275.96 | 1,096,500 | +3.99% |
| 2026-08-11 | 264 | 268.03 | 261.276 | 265.38 | 961,841 | -0.29% |
| 2026-08-10 | 266.58 | 272.15 | 265.35 | 266.14 | 574,528 | -0.89% |
| 2026-08-07 | 266.34 | 270.74 | 265.3 | 268.52 | 599,291 | +0.64% |
| 2026-08-06 | 272.56 | 275.09 | 267.03 | 267.25 | 492,872 | -1.98% |
| 2026-08-05 | 274.67 | 275.78 | 272.27 | 272.66 | 637,258 | -0.66% |
| 2026-08-04 | 269.56 | 275.07 | 266.97 | 274.48 | 860,150 | +2.84% |
| 2026-08-03 | 271.95 | 273.375 | 265.68 | 266.91 | 847,794 | -1.78% |
| 2026-07-31 | 270.83 | 274.72 | 269.245 | 271.75 | 888,665 | +0.94% |
| 2026-07-30 | 279.65 | 279.65 | 264.49 | 269.21 | 1,115,440 | -2.51% |
| 2026-07-29 | 276.59 | 277.87 | 268.47 | 276.14 | 1,346,067 | -0.53% |
| 2026-07-28 | 281.13 | 281.98 | 276.37 | 277.62 | 1,176,023 | -1.19% |
| 2026-07-27 | 287.7 | 289.245 | 276.42 | 280.96 | 1,238,685 | -2.55% |
| 2026-07-24 | 289.37 | 293.03 | 286.53 | 288.3 | 593,470 | -0.37% |
| 2026-07-23 | 293.24 | 293.995 | 286.38 | 289.37 | 1,048,431 | -0.98% |
| 2026-07-22 | 291.15 | 294.14 | 290.55 | 292.24 | 1,036,566 | -0.35% |
| 2026-07-21 | 292.89 | 294.705 | 287.445 | 293.26 | 1,047,766 | +0.91% |
| 2026-07-20 | 291.14 | 293.065 | 286.94 | 290.61 | 1,130,461 | -0.27% |
| 2026-07-17 | 296.39 | 298.1 | 289.18 | 291.41 | 1,550,224 | -2.35% |
| 2026-07-16 | 296 | 299.76 | 286.75 | 298.41 | 2,470,627 | +8.01% |
| 2026-07-15 | 280 | 281.235 | 272.3 | 276.28 | 1,502,646 | -1.63% |
| 2026-07-14 | 286.64 | 286.64 | 278.86 | 280.87 | 830,561 | -0.75% |
| 2026-07-13 | 282.89 | 286.265 | 279.25 | 283 | 975,338 | +1.09% |
| 2026-07-10 | 287.7 | 288.026 | 277.095 | 279.96 | 870,760 | -0.94% |
| 2026-07-09 | 278.51 | 286.07 | 278.5 | 282.61 | 1,060,805 | +2.23% |
| 2026-07-08 | 275.65 | 276.99 | 269.39 | 276.45 | 814,740 | +0.53% |
| 2026-07-07 | 277.71 | 280.41 | 273.208 | 275 | 855,128 | -0.99% |
| 2026-07-06 | 281.21 | 286.66 | 276.48 | 277.74 | 644,019 | -2.83% |
| 2026-07-02 | 292.05 | 294.425 | 282.932 | 285.83 | 778,690 | -1.46% |
| 2026-07-01 | 289.43 | 294.98 | 285.915 | 290.07 | 1,197,981 | +0.22% |
| 2026-06-30 | 287.63 | 291.385 | 283.93 | 289.43 | 1,037,966 | +0.53% |
| 2026-06-29 | 280.03 | 288.35 | 279.04 | 287.89 | 876,566 | +2.71% |
| 2026-06-26 | 275.05 | 281.41 | 273.91 | 280.3 | 1,357,875 | +2.05% |
| 2026-06-25 | 272.25 | 278.37 | 270.23 | 274.68 | 784,631 | +2.09% |
| 2026-06-24 | 270.56 | 272.26 | 267.12 | 269.06 | 779,049 | -0.07% |
| 2026-06-23 | 272.88 | 274.66 | 268.98 | 269.24 | 669,920 | -1.55% |
| 2026-06-22 | 272.86 | 277.1 | 266.896 | 273.48 | 1,114,133 | +0.83% |
| 2026-06-18 | 267.265 | 275.2 | 265.37 | 271.22 | 1,943,509 | +1.49% |
| 2026-06-17 | 279.09 | 279.165 | 265.37 | 267.24 | 1,730,461 | -4.50% |
| 2026-06-16 | 282.19 | 284.16 | 276.64 | 279.82 | 1,141,634 | -1.18% |
| 2026-06-15 | 290.46 | 293.525 | 281.61 | 283.16 | 868,408 | -2.14% |
| 2026-06-12 | 292.15 | 292.435 | 287.015 | 289.36 | 551,101 | +0.08% |
| 2026-06-11 | 282.98 | 291.41 | 277.51 | 289.14 | 683,912 | +2.99% |
| 2026-06-10 | 276.85 | 286.48 | 270.89 | 280.75 | 1,198,414 | -2.24% |
| 2026-06-09 | 288.95 | 293.54 | 278.61 | 287.19 | 974,709 | -0.34% |
| 2026-06-08 | 286.11 | 289.255 | 284.29 | 288.17 | 1,360,042 | +1.13% |
| 2026-06-05 | 285.37 | 289.95 | 279.13 | 284.95 | 1,146,917 | +0.58% |
| 2026-06-04 | 282.87 | 284.04 | 279.82 | 283.31 | 546,258 | +1.16% |
| 2026-06-03 | 277.95 | 281.62 | 276.01 | 280.05 | 809,490 | +1.62% |
| 2026-06-02 | 279.46 | 279.599 | 273.23 | 275.59 | 970,927 | -1.38% |
| 2026-06-01 | 273.12 | 279.92 | 269.04 | 279.46 | 898,748 | +1.10% |
| 2026-05-29 | 270.4 | 277.85 | 270.275 | 276.43 | 1,624,197 | +1.43% |
| 2026-05-28 | 269.41 | 274.04 | 266.43 | 272.52 | 522,186 | +0.61% |
| 2026-05-27 | 269 | 273 | 266.96 | 270.87 | 608,836 | +1.21% |
| 2026-05-26 | 261.08 | 267.99 | 260 | 267.63 | 588,376 | +3.42% |
| 2026-05-22 | 259.48 | 260.24 | 255.62 | 258.77 | 839,428 | -0.18% |
| 2026-05-21 | 257.57 | 261.13 | 253.97 | 259.23 | 750,337 | -1.39% |
| 2026-05-20 | 256.7 | 264.98 | 256.175 | 262.88 | 932,299 | +2.48% |
| 2026-05-19 | 258.92 | 261.37 | 253.86 | 256.53 | 883,529 | -1.89% |
| 2026-05-18 | 260.87 | 264.22 | 259.62 | 261.46 | 930,928 | -0.29% |
| 2026-05-15 | 252 | 263.24 | 250.5 | 262.21 | 1,916,216 | +2.96% |
| 2026-05-14 | 239.48 | 257.16 | 235.19 | 254.66 | 2,214,275 | +7.09% |
| 2026-05-13 | 236.98 | 239.78 | 236.185 | 237.8 | 915,379 | +0.43% |