J.B. Hunt Transport Services, Inc. (VIE:JBHT)
Austria
· Delayed Price · Currency is EUR 162.00
-0.20 (-0.12%)
At close: Dec 5, 2025
VIE:JBHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 161.20 | 162.20 | 161.00 | 162.20 | 162.20 | 0.34% | - |
| Dec 3, 2025 | 159.90 | 161.65 | 159.45 | 161.65 | 161.65 | 2.08% | - |
| Dec 2, 2025 | 154.65 | 158.35 | 154.15 | 158.35 | 158.35 | 2.00% | - |
| Dec 1, 2025 | 148.80 | 155.25 | 148.55 | 155.25 | 155.25 | 3.05% | - |
| Nov 28, 2025 | 150.25 | 150.65 | 150.25 | 150.65 | 150.65 | 0.70% | - |
| Nov 27, 2025 | 149.80 | 149.85 | 149.60 | 149.60 | 149.60 | -0.53% | - |
| Nov 26, 2025 | 149.30 | 150.40 | 148.40 | 150.40 | 150.40 | 1.52% | - |
| Nov 25, 2025 | 144.55 | 148.15 | 144.00 | 148.15 | 148.15 | 3.03% | - |
| Nov 24, 2025 | 145.45 | 145.45 | 143.80 | 143.80 | 143.80 | -0.03% | - |
| Nov 21, 2025 | 137.60 | 143.85 | 137.20 | 143.85 | 143.85 | 3.60% | - |
| Nov 20, 2025 | 140.40 | 140.95 | 138.85 | 138.85 | 138.85 | -0.47% | - |
| Nov 19, 2025 | 140.00 | 140.60 | 139.50 | 139.50 | 139.50 | 0.72% | - |
| Nov 18, 2025 | 137.70 | 138.50 | 137.55 | 138.50 | 138.50 | -0.14% | - |
| Nov 17, 2025 | 141.30 | 141.35 | 138.70 | 138.70 | 138.70 | -2.97% | - |
| Nov 14, 2025 | 142.60 | 142.95 | 142.40 | 142.95 | 142.95 | -1.04% | - |
| Nov 13, 2025 | 146.00 | 146.05 | 144.45 | 144.45 | 144.45 | -0.86% | - |
| Nov 12, 2025 | 145.55 | 146.25 | 144.30 | 145.70 | 145.70 | -0.24% | 30 |
| Nov 11, 2025 | 144.65 | 146.05 | 144.65 | 146.05 | 146.05 | 0.69% | - |
| Nov 10, 2025 | 149.05 | 150.10 | 145.05 | 145.05 | 145.05 | -1.09% | - |
| Nov 7, 2025 | 146.65 | 146.65 | 145.45 | 146.65 | 146.65 | -1.28% | - |
| Nov 5, 2025 | 149.70 | 150.00 | 148.55 | 148.55 | 148.17 | -1.00% | - |
| Nov 4, 2025 | 145.20 | 150.05 | 145.05 | 150.05 | 149.66 | 2.84% | - |
| Nov 3, 2025 | 146.60 | 147.60 | 145.75 | 145.90 | 145.53 | 0.21% | - |
| Oct 31, 2025 | 144.35 | 145.75 | 144.35 | 145.60 | 145.23 | 0.21% | - |
| Oct 30, 2025 | 145.65 | 145.80 | 144.35 | 145.30 | 144.93 | -0.24% | - |
| Oct 29, 2025 | 143.90 | 145.65 | 143.45 | 145.65 | 145.28 | 1.39% | - |
| Oct 28, 2025 | 143.70 | 144.65 | 143.65 | 143.65 | 143.28 | 0.07% | - |
| Oct 27, 2025 | 143.65 | 144.50 | 143.50 | 143.55 | 143.18 | 1.06% | - |
| Oct 24, 2025 | 144.25 | 144.55 | 142.05 | 142.05 | 141.69 | -0.18% | - |
| Oct 23, 2025 | 146.40 | 146.80 | 142.30 | 142.30 | 141.93 | -2.17% | - |
| Oct 22, 2025 | 145.60 | 145.85 | 145.10 | 145.45 | 145.08 | 0.76% | - |
| Oct 21, 2025 | 142.50 | 144.35 | 142.30 | 144.35 | 143.98 | 1.30% | - |
| Oct 20, 2025 | 142.70 | 142.70 | 141.85 | 142.50 | 142.13 | 0.74% | - |
| Oct 17, 2025 | 145.45 | 145.45 | 141.45 | 141.45 | 141.09 | - | - |
| Oct 16, 2025 | 134.25 | 141.45 | 134.25 | 141.45 | 141.09 | 17.92% | - |
| Oct 15, 2025 | 120.45 | 120.95 | 119.85 | 119.95 | 119.64 | 0.54% | - |
| Oct 14, 2025 | 118.30 | 119.30 | 118.30 | 119.30 | 118.99 | -0.33% | - |
| Oct 13, 2025 | 121.70 | 121.70 | 119.70 | 119.70 | 119.39 | 0.13% | - |
| Oct 10, 2025 | 123.25 | 123.60 | 119.55 | 119.55 | 119.24 | -4.74% | - |
| Oct 9, 2025 | 126.25 | 126.80 | 125.50 | 125.50 | 125.18 | 0.72% | - |
| Oct 8, 2025 | 120.60 | 124.60 | 120.60 | 124.60 | 124.28 | 4.18% | - |
| Oct 7, 2025 | 121.10 | 121.40 | 119.60 | 119.60 | 119.29 | - | - |
| Oct 6, 2025 | 118.60 | 119.60 | 118.00 | 119.60 | 119.29 | 1.92% | - |
| Oct 3, 2025 | 114.85 | 117.35 | 114.65 | 117.35 | 117.05 | 2.18% | - |
| Oct 2, 2025 | 113.25 | 114.85 | 112.65 | 114.85 | 114.56 | 1.46% | - |
| Oct 1, 2025 | 113.00 | 113.70 | 113.00 | 113.20 | 112.91 | 0.27% | - |
| Sep 30, 2025 | 114.65 | 114.65 | 112.90 | 112.90 | 112.61 | -1.40% | - |
| Sep 29, 2025 | 115.25 | 115.90 | 114.50 | 114.50 | 114.21 | 0.26% | - |
| Sep 26, 2025 | 113.70 | 114.20 | 113.15 | 114.20 | 113.91 | 1.38% | - |
| Sep 25, 2025 | 113.10 | 113.80 | 112.65 | 112.65 | 112.36 | 0.72% | - |
| Sep 24, 2025 | 112.20 | 112.65 | 111.70 | 111.85 | 111.56 | -0.36% | - |
| Sep 23, 2025 | 111.00 | 112.25 | 110.95 | 112.25 | 111.96 | 0.45% | - |
| Sep 22, 2025 | 112.65 | 112.65 | 111.75 | 111.75 | 111.46 | -1.02% | - |
| Sep 19, 2025 | 114.75 | 115.25 | 112.90 | 112.90 | 112.61 | -1.10% | - |
| Sep 18, 2025 | 114.75 | 115.35 | 114.15 | 114.15 | 113.86 | -2.73% | - |
| Sep 17, 2025 | 116.45 | 117.35 | 116.25 | 117.35 | 117.05 | 1.47% | - |
| Sep 16, 2025 | 115.85 | 116.00 | 115.65 | 115.65 | 115.35 | -0.56% | - |
| Sep 15, 2025 | 117.90 | 118.25 | 116.30 | 116.30 | 116.00 | -1.57% | - |
| Sep 12, 2025 | 120.55 | 120.70 | 118.15 | 118.15 | 117.85 | -1.01% | - |
| Sep 11, 2025 | 117.35 | 119.35 | 116.55 | 119.35 | 119.04 | 2.10% | - |
| Sep 10, 2025 | 120.95 | 120.95 | 116.90 | 116.90 | 116.60 | -3.55% | - |
| Sep 9, 2025 | 121.75 | 121.80 | 121.10 | 121.20 | 120.89 | -0.41% | - |
| Sep 8, 2025 | 122.95 | 122.95 | 121.70 | 121.70 | 121.39 | -1.34% | - |
| Sep 5, 2025 | 124.95 | 124.95 | 122.35 | 123.35 | 123.03 | 0.37% | - |
| Sep 4, 2025 | 124.65 | 124.70 | 122.90 | 122.90 | 122.58 | -0.08% | - |
| Sep 3, 2025 | 124.40 | 124.80 | 123.00 | 123.00 | 122.68 | -0.28% | - |
| Sep 2, 2025 | 123.75 | 123.75 | 123.35 | 123.35 | 123.03 | -0.52% | - |
| Sep 1, 2025 | 123.60 | 124.00 | 123.60 | 124.00 | 123.68 | 0.73% | - |
| Aug 29, 2025 | 123.20 | 123.40 | 122.65 | 123.10 | 122.78 | 0.20% | - |
| Aug 28, 2025 | 125.25 | 126.10 | 122.85 | 122.85 | 122.53 | -1.76% | - |
| Aug 27, 2025 | 124.35 | 125.05 | 124.30 | 125.05 | 124.73 | 1.26% | - |
| Aug 26, 2025 | 122.55 | 123.50 | 122.25 | 123.50 | 123.18 | -3.06% | - |
| Aug 25, 2025 | 127.90 | 128.05 | 127.40 | 127.40 | 127.07 | -1.20% | - |
| Aug 22, 2025 | 123.45 | 128.95 | 123.45 | 128.95 | 128.62 | 5.44% | 81 |
| Aug 21, 2025 | 122.65 | 122.65 | 121.85 | 122.30 | 121.99 | -2.08% | - |
| Aug 20, 2025 | 126.15 | 126.20 | 124.90 | 124.90 | 124.58 | -2.15% | - |
| Aug 19, 2025 | 121.90 | 127.65 | 121.80 | 127.65 | 127.32 | 4.16% | - |
| Aug 18, 2025 | 122.70 | 123.00 | 122.55 | 122.55 | 122.24 | -0.12% | - |
| Aug 15, 2025 | 123.95 | 124.15 | 122.70 | 122.70 | 122.38 | -0.28% | - |
| Aug 14, 2025 | 120.10 | 123.95 | 120.10 | 123.05 | 122.73 | 0.45% | - |
| Aug 13, 2025 | 122.40 | 122.50 | 121.75 | 122.50 | 122.19 | 0.57% | - |
| Aug 12, 2025 | 118.70 | 121.80 | 117.40 | 121.80 | 121.49 | 3.22% | 50 |
| Aug 11, 2025 | 119.85 | 120.00 | 118.00 | 118.00 | 117.70 | -1.99% | - |
| Aug 8, 2025 | 120.55 | 121.05 | 120.40 | 120.40 | 120.09 | -2.59% | - |
| Aug 6, 2025 | 124.40 | 124.40 | 123.50 | 123.60 | 122.91 | 0.20% | - |
| Aug 5, 2025 | 123.30 | 123.50 | 123.30 | 123.35 | 122.66 | 0.78% | - |
| Aug 4, 2025 | 121.70 | 122.40 | 120.55 | 122.40 | 121.71 | 1.49% | - |
| Aug 1, 2025 | 124.95 | 124.95 | 120.60 | 120.60 | 119.92 | -4.55% | - |
| Jul 31, 2025 | 127.25 | 127.40 | 125.60 | 126.35 | 125.64 | 0.20% | - |
| Jul 30, 2025 | 127.20 | 127.55 | 126.10 | 126.10 | 125.39 | -1.33% | - |
| Jul 29, 2025 | 128.90 | 128.90 | 127.80 | 127.80 | 127.08 | -0.85% | - |
| Jul 28, 2025 | 128.15 | 128.90 | 128.15 | 128.90 | 128.18 | 2.22% | - |
| Jul 25, 2025 | 127.45 | 128.95 | 126.10 | 126.10 | 125.39 | -0.59% | - |
| Jul 24, 2025 | 127.45 | 127.85 | 126.80 | 126.85 | 126.14 | -1.44% | - |
| Jul 23, 2025 | 129.65 | 130.50 | 128.70 | 128.70 | 127.98 | -0.19% | - |
| Jul 22, 2025 | 126.20 | 128.95 | 125.80 | 128.95 | 128.23 | 2.06% | - |
| Jul 21, 2025 | 128.15 | 129.20 | 126.35 | 126.35 | 125.64 | -1.06% | - |
| Jul 18, 2025 | 131.50 | 132.35 | 127.70 | 127.70 | 126.98 | -2.70% | - |
| Jul 17, 2025 | 131.00 | 131.25 | 130.25 | 131.25 | 130.51 | 2.42% | - |
| Jul 16, 2025 | 125.85 | 128.15 | 125.80 | 128.15 | 127.43 | -1.80% | 81 |