J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
188.41
+0.87 (0.46%)
At close: Dec 5, 2025, 4:00 PM EST
188.00
-0.41 (-0.22%)
After-hours: Dec 5, 2025, 7:55 PM EST
JBHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 187.24 | 189.12 | 186.15 | 188.41 | 188.41 | 0.47% | 811,035 |
| Dec 4, 2025 | 187.73 | 190.95 | 186.41 | 187.54 | 187.54 | -0.20% | 1,596,068 |
| Dec 3, 2025 | 185.83 | 190.80 | 185.58 | 187.92 | 187.92 | 1.18% | 1,901,989 |
| Dec 2, 2025 | 179.73 | 186.56 | 178.35 | 185.73 | 185.73 | 3.34% | 2,601,368 |
| Dec 1, 2025 | 173.50 | 180.71 | 172.79 | 179.73 | 179.73 | 3.32% | 1,739,837 |
| Nov 28, 2025 | 174.01 | 175.18 | 173.00 | 173.96 | 173.96 | 0.32% | 339,645 |
| Nov 26, 2025 | 171.60 | 175.58 | 171.21 | 173.40 | 173.40 | 0.80% | 851,078 |
| Nov 25, 2025 | 167.78 | 172.60 | 167.77 | 172.03 | 172.03 | 3.23% | 1,103,492 |
| Nov 24, 2025 | 165.67 | 167.53 | 165.26 | 166.65 | 166.65 | 0.13% | 1,297,838 |
| Nov 21, 2025 | 159.61 | 168.47 | 159.34 | 166.43 | 166.43 | 4.73% | 1,780,376 |
| Nov 20, 2025 | 161.50 | 162.38 | 158.15 | 158.92 | 158.92 | -0.63% | 1,269,862 |
| Nov 19, 2025 | 161.47 | 163.26 | 159.77 | 159.92 | 159.92 | -1.30% | 918,269 |
| Nov 18, 2025 | 159.68 | 162.86 | 157.82 | 162.03 | 162.03 | 1.08% | 1,364,736 |
| Nov 17, 2025 | 162.76 | 163.31 | 159.01 | 160.30 | 160.30 | -1.54% | 1,414,354 |
| Nov 14, 2025 | 165.46 | 166.60 | 162.27 | 162.81 | 162.81 | -2.10% | 1,722,249 |
| Nov 13, 2025 | 168.32 | 170.04 | 165.48 | 166.31 | 166.31 | -1.74% | 733,378 |
| Nov 12, 2025 | 168.57 | 170.46 | 167.98 | 169.26 | 169.26 | 0.73% | 831,048 |
| Nov 11, 2025 | 168.25 | 169.53 | 165.00 | 168.03 | 168.03 | -0.27% | 1,214,507 |
| Nov 10, 2025 | 171.13 | 171.13 | 166.59 | 168.48 | 168.48 | -1.45% | 1,134,329 |
| Nov 7, 2025 | 168.22 | 171.88 | 168.05 | 170.96 | 170.96 | 1.14% | 947,466 |
| Nov 6, 2025 | 169.32 | 170.15 | 166.47 | 169.03 | 168.59 | -0.72% | 1,108,884 |
| Nov 5, 2025 | 171.17 | 172.59 | 168.36 | 170.25 | 169.81 | -1.38% | 1,099,346 |
| Nov 4, 2025 | 169.76 | 173.97 | 168.99 | 172.64 | 172.19 | 1.70% | 2,472,327 |
| Nov 3, 2025 | 168.86 | 170.49 | 166.35 | 169.75 | 169.31 | 0.53% | 1,153,513 |
| Oct 31, 2025 | 164.90 | 169.13 | 163.71 | 168.86 | 168.42 | 1.33% | 1,160,816 |
| Oct 30, 2025 | 168.21 | 168.98 | 166.21 | 166.64 | 166.21 | -1.33% | 1,093,464 |
| Oct 29, 2025 | 166.34 | 171.52 | 166.34 | 168.88 | 168.44 | 1.39% | 1,636,698 |
| Oct 28, 2025 | 168.03 | 168.74 | 165.86 | 166.56 | 166.13 | -0.72% | 994,570 |
| Oct 27, 2025 | 167.33 | 168.74 | 165.43 | 167.77 | 167.33 | 1.61% | 1,147,621 |
| Oct 24, 2025 | 168.30 | 169.20 | 164.90 | 165.11 | 164.68 | -0.98% | 1,163,949 |
| Oct 23, 2025 | 170.65 | 172.49 | 164.57 | 166.74 | 166.31 | -1.06% | 1,782,223 |
| Oct 22, 2025 | 169.11 | 170.30 | 167.35 | 168.53 | 168.09 | -0.27% | 1,711,300 |
| Oct 21, 2025 | 165.51 | 169.31 | 164.61 | 168.98 | 168.54 | 2.11% | 1,182,905 |
| Oct 20, 2025 | 166.43 | 167.89 | 164.64 | 165.49 | 165.06 | 0.39% | 1,603,586 |
| Oct 17, 2025 | 169.93 | 169.99 | 162.96 | 164.85 | 164.42 | -2.78% | 2,979,346 |
| Oct 16, 2025 | 162.99 | 169.71 | 158.87 | 169.57 | 169.13 | 22.14% | 6,505,974 |
| Oct 15, 2025 | 139.62 | 141.11 | 137.99 | 138.83 | 138.47 | -0.39% | 2,240,660 |
| Oct 14, 2025 | 137.11 | 139.85 | 136.51 | 139.37 | 139.01 | 0.91% | 946,292 |
| Oct 13, 2025 | 137.82 | 139.24 | 137.27 | 138.12 | 137.76 | 0.75% | 1,135,127 |
| Oct 10, 2025 | 143.78 | 144.64 | 136.46 | 137.09 | 136.73 | -3.88% | 1,578,653 |
| Oct 9, 2025 | 147.52 | 148.64 | 142.50 | 142.62 | 142.25 | -2.68% | 1,791,288 |
| Oct 8, 2025 | 140.05 | 146.87 | 138.85 | 146.55 | 146.17 | 4.68% | 1,448,204 |
| Oct 7, 2025 | 141.19 | 142.32 | 138.23 | 140.00 | 139.64 | -1.18% | 1,523,379 |
| Oct 6, 2025 | 137.43 | 142.11 | 136.48 | 141.67 | 141.30 | 2.70% | 1,150,460 |
| Oct 3, 2025 | 134.53 | 139.80 | 134.53 | 137.95 | 137.59 | 2.79% | 1,212,110 |
| Oct 2, 2025 | 132.42 | 135.49 | 132.15 | 134.20 | 133.85 | 1.15% | 1,277,797 |
| Oct 1, 2025 | 133.10 | 134.32 | 131.86 | 132.68 | 132.33 | -1.11% | 840,666 |
| Sep 30, 2025 | 134.02 | 134.53 | 131.71 | 134.17 | 133.82 | -0.47% | 1,085,321 |
| Sep 29, 2025 | 136.01 | 136.01 | 133.01 | 134.80 | 134.45 | 0.25% | 1,106,613 |
| Sep 26, 2025 | 132.61 | 134.82 | 130.12 | 134.46 | 134.11 | 1.56% | 2,027,660 |
| Sep 25, 2025 | 132.87 | 134.34 | 131.13 | 132.40 | 132.06 | -0.35% | 1,047,217 |
| Sep 24, 2025 | 131.21 | 133.39 | 130.92 | 132.87 | 132.52 | 0.67% | 1,247,744 |
| Sep 23, 2025 | 131.46 | 132.77 | 130.79 | 131.98 | 131.64 | 1.02% | 1,066,550 |
| Sep 22, 2025 | 132.52 | 132.52 | 130.40 | 130.65 | 130.31 | -1.41% | 1,644,778 |
| Sep 19, 2025 | 135.01 | 135.49 | 131.88 | 132.52 | 132.18 | -1.88% | 2,214,417 |
| Sep 18, 2025 | 135.94 | 136.25 | 133.87 | 135.06 | 134.71 | 0.40% | 1,140,019 |
| Sep 17, 2025 | 137.98 | 141.03 | 134.25 | 134.52 | 134.17 | -2.38% | 1,799,580 |
| Sep 16, 2025 | 136.94 | 137.98 | 136.21 | 137.80 | 137.44 | 1.06% | 964,023 |
| Sep 15, 2025 | 138.44 | 138.44 | 135.78 | 136.35 | 136.00 | -1.15% | 1,017,011 |
| Sep 12, 2025 | 141.36 | 141.36 | 137.76 | 137.93 | 137.57 | -2.49% | 652,734 |
| Sep 11, 2025 | 136.61 | 141.90 | 135.73 | 141.45 | 141.08 | 3.29% | 1,084,219 |
| Sep 10, 2025 | 140.34 | 141.26 | 135.69 | 136.94 | 136.58 | -2.88% | 1,345,924 |
| Sep 9, 2025 | 142.86 | 142.86 | 140.35 | 141.00 | 140.63 | -1.39% | 694,372 |
| Sep 8, 2025 | 143.54 | 143.73 | 140.48 | 142.99 | 142.62 | -0.51% | 1,445,636 |
| Sep 5, 2025 | 142.87 | 147.97 | 142.75 | 143.73 | 143.36 | -1.07% | 891,887 |
| Sep 4, 2025 | 145.33 | 145.50 | 141.30 | 145.28 | 144.90 | -0.07% | 930,365 |
| Sep 3, 2025 | 143.56 | 145.39 | 143.27 | 145.38 | 145.00 | 0.78% | 770,888 |
| Sep 2, 2025 | 142.96 | 144.32 | 142.63 | 144.25 | 143.87 | -0.51% | 864,109 |
| Aug 29, 2025 | 143.77 | 145.41 | 143.35 | 144.99 | 144.61 | 0.70% | 785,447 |
| Aug 28, 2025 | 146.06 | 147.03 | 142.92 | 143.98 | 143.61 | -1.24% | 1,213,384 |
| Aug 27, 2025 | 144.04 | 146.64 | 143.60 | 145.79 | 145.41 | 1.02% | 1,211,660 |
| Aug 26, 2025 | 141.98 | 144.45 | 140.79 | 144.32 | 143.94 | 1.10% | 1,399,343 |
| Aug 25, 2025 | 149.03 | 149.10 | 142.69 | 142.75 | 142.38 | -4.92% | 2,156,049 |
| Aug 22, 2025 | 143.56 | 152.00 | 143.17 | 150.14 | 149.75 | 4.70% | 1,224,675 |
| Aug 21, 2025 | 141.32 | 143.55 | 140.74 | 143.40 | 143.03 | 0.61% | 1,216,762 |
| Aug 20, 2025 | 146.71 | 146.89 | 142.42 | 142.53 | 142.16 | -3.19% | 990,983 |
| Aug 19, 2025 | 144.96 | 149.81 | 142.68 | 147.23 | 146.85 | 3.30% | 1,082,351 |
| Aug 18, 2025 | 143.55 | 144.39 | 142.13 | 142.52 | 142.15 | -0.65% | 507,267 |
| Aug 15, 2025 | 145.36 | 145.48 | 143.22 | 143.45 | 143.08 | -0.69% | 544,605 |
| Aug 14, 2025 | 143.97 | 144.74 | 142.17 | 144.45 | 144.07 | -0.96% | 744,993 |
| Aug 13, 2025 | 143.17 | 146.07 | 142.19 | 145.85 | 145.47 | 2.11% | 1,002,020 |
| Aug 12, 2025 | 139.30 | 143.00 | 138.64 | 142.83 | 142.46 | 3.67% | 1,139,255 |
| Aug 11, 2025 | 139.31 | 140.57 | 136.42 | 137.78 | 137.42 | -1.19% | 1,022,441 |
| Aug 8, 2025 | 140.54 | 141.50 | 139.11 | 139.44 | 139.08 | -0.63% | 990,287 |
| Aug 7, 2025 | 144.36 | 144.53 | 139.83 | 140.33 | 139.53 | -2.22% | 927,140 |
| Aug 6, 2025 | 143.66 | 144.47 | 142.44 | 143.51 | 142.69 | 0.19% | 823,891 |
| Aug 5, 2025 | 142.83 | 143.60 | 141.10 | 143.24 | 142.42 | 0.83% | 689,814 |
| Aug 4, 2025 | 139.85 | 142.37 | 139.09 | 142.06 | 141.25 | 1.79% | 904,989 |
| Aug 1, 2025 | 142.50 | 142.70 | 138.68 | 139.56 | 138.76 | -3.12% | 1,174,194 |
| Jul 31, 2025 | 142.77 | 145.63 | 142.72 | 144.05 | 143.22 | 0.13% | 1,128,647 |
| Jul 30, 2025 | 146.88 | 147.14 | 142.55 | 143.87 | 143.05 | -1.98% | 1,147,954 |
| Jul 29, 2025 | 148.20 | 149.60 | 146.48 | 146.78 | 145.94 | -1.08% | 1,206,576 |
| Jul 28, 2025 | 149.16 | 150.96 | 147.23 | 148.39 | 147.54 | -0.62% | 1,100,795 |
| Jul 25, 2025 | 150.90 | 152.19 | 147.67 | 149.31 | 148.45 | -0.28% | 980,465 |
| Jul 24, 2025 | 149.67 | 150.80 | 147.37 | 149.73 | 148.87 | -0.07% | 1,188,649 |
| Jul 23, 2025 | 153.04 | 153.34 | 149.66 | 149.84 | 148.98 | -1.38% | 1,362,133 |
| Jul 22, 2025 | 148.47 | 152.65 | 148.17 | 151.93 | 151.06 | 2.93% | 987,201 |
| Jul 21, 2025 | 148.95 | 150.95 | 146.94 | 147.60 | 146.75 | -0.87% | 1,132,999 |
| Jul 18, 2025 | 154.64 | 154.72 | 147.16 | 148.89 | 148.04 | -2.49% | 1,636,621 |
| Jul 17, 2025 | 151.63 | 153.66 | 150.94 | 152.69 | 151.82 | 0.83% | 1,280,833 |