Skip to main content
J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
213.39
-12.97 (-5.73%)
At close: Mar 6, 2026, 4:00 PM EST
211.13
-2.26 (-1.06%)
After-hours: Mar 6, 2026, 6:33 PM EST

JBHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026220.59220.59211.47213.39213.39-5.73%1,600,948
Mar 5, 2026232.65234.30225.65226.36226.36-3.64%729,042
Mar 4, 2026233.01236.00231.39234.92234.921.75%619,442
Mar 3, 2026226.24231.66223.31230.87230.87-0.52%582,441
Mar 2, 2026232.25234.45227.99232.07232.07-0.57%615,320
Feb 27, 2026226.44233.98224.00233.41233.412.27%1,478,559
Feb 26, 2026220.32230.32216.08228.22228.224.09%870,729
Feb 25, 2026223.72223.72217.69219.25219.25-1.64%559,520
Feb 24, 2026223.12226.55220.85222.90222.900.37%675,305
Feb 23, 2026228.83229.60220.83222.07222.07-3.51%630,698
Feb 20, 2026224.99231.53224.36230.16230.161.97%827,578
Feb 19, 2026223.45226.75222.23225.72225.721.02%756,046
Feb 18, 2026222.79225.45221.18223.45223.45-0.03%493,135
Feb 17, 2026222.07224.29220.22223.51223.510.79%785,788
Feb 13, 2026219.34224.68217.90221.76221.761.39%865,623
Feb 12, 2026231.87234.40208.86218.72218.72-5.06%3,270,148
Feb 11, 2026230.56234.82229.42230.38230.380.58%1,223,188
Feb 10, 2026225.14230.91225.14229.05229.051.23%1,135,543
Feb 9, 2026227.70227.74222.88226.27226.27-0.72%912,701
Feb 6, 2026223.76228.22223.37227.91227.911.18%1,027,379
Feb 5, 2026225.50228.60223.71225.25224.80-1.30%1,153,924
Feb 4, 2026220.48229.44220.48228.22227.763.45%1,982,592
Feb 3, 2026212.04220.69211.25220.61220.174.20%1,991,363
Feb 2, 2026202.86211.88201.84211.71211.294.43%1,244,886
Jan 30, 2026203.17203.71199.78202.72202.32-1.21%1,721,740
Jan 29, 2026205.88207.31203.58205.21204.800.07%841,608
Jan 28, 2026202.98207.20202.68205.06204.651.07%987,487
Jan 27, 2026205.17206.55202.49202.88202.47-1.09%989,015
Jan 26, 2026206.11207.58203.65205.11204.70-0.79%769,495
Jan 23, 2026210.69211.71206.21206.75206.34-1.89%980,280
Jan 22, 2026209.35212.00208.32210.73210.310.49%856,131
Jan 21, 2026205.19211.26204.32209.70209.283.05%1,034,134
Jan 20, 2026202.50204.36199.43203.50203.09-0.43%1,113,827
Jan 16, 2026199.81209.53198.01204.38203.97-1.04%2,760,819
Jan 15, 2026206.69208.79205.32206.52206.110.34%1,298,387
Jan 14, 2026203.99206.45203.08205.81205.400.31%876,146
Jan 13, 2026206.56208.13204.66205.17204.76-0.56%806,585
Jan 12, 2026205.94207.46203.70206.33205.92-0.25%1,071,348
Jan 9, 2026206.44208.00203.77206.85206.440.70%925,213
Jan 8, 2026202.26207.17202.26205.42205.010.79%727,974
Jan 7, 2026205.54207.83203.54203.82203.41-0.84%988,769
Jan 6, 2026202.44206.69201.57205.54205.131.74%1,008,476
Jan 5, 2026197.29203.36196.57202.02201.622.66%957,062
Jan 2, 2026194.44197.25193.54196.78196.391.26%714,579
Dec 31, 2025196.21196.86194.10194.34193.95-0.95%623,773
Dec 30, 2025197.25197.77195.95196.21195.82-0.68%686,448
Dec 29, 2025198.41198.95197.35197.55197.16-0.37%473,850
Dec 26, 2025197.24198.49196.92198.28197.88-0.01%349,737
Dec 24, 2025197.56198.94196.48198.29197.890.64%280,637
Dec 23, 2025199.28200.29195.96197.03196.64-1.28%856,753
Dec 22, 2025198.71200.45197.29199.58199.180.96%691,962
Dec 19, 2025195.49198.77194.02197.68197.290.64%2,096,568
Dec 18, 2025195.85198.37193.20196.42196.031.20%1,198,455
Dec 17, 2025195.83197.28193.78194.10193.71-1.35%954,328
Dec 16, 2025199.17199.55195.71196.76196.37-0.43%947,795
Dec 15, 2025198.82200.00196.02197.60197.21-0.54%1,143,555
Dec 12, 2025200.39201.74196.54198.68198.28-0.44%1,211,566
Dec 11, 2025200.21204.43199.18199.55199.150.72%1,803,211
Dec 10, 2025189.50199.46189.50198.13197.734.41%1,614,947
Dec 9, 2025189.85190.87188.63189.77189.39-0.06%1,128,098
Dec 8, 2025190.21191.88189.16189.89189.510.79%1,398,517
Dec 5, 2025187.24189.12186.15188.41188.030.47%813,343
Dec 4, 2025187.73190.95186.41187.54187.16-0.20%1,596,093
Dec 3, 2025185.83190.80185.58187.92187.541.18%1,936,398
Dec 2, 2025179.73186.56178.35185.73185.363.34%2,614,759
Dec 1, 2025173.50180.71172.79179.73179.373.32%1,739,854
Nov 28, 2025174.01175.18173.00173.96173.610.32%339,699
Nov 26, 2025171.60175.58171.21173.40173.050.80%852,053
Nov 25, 2025167.78172.60167.77172.03171.693.23%1,103,909
Nov 24, 2025165.67167.53165.26166.65166.320.13%1,297,838
Nov 21, 2025159.61168.47159.34166.43166.104.73%1,780,376
Nov 20, 2025161.50162.38158.15158.92158.60-0.63%1,269,862
Nov 19, 2025161.47163.26159.77159.92159.60-1.30%918,269
Nov 18, 2025159.68162.86157.82162.03161.711.08%1,364,736
Nov 17, 2025162.76163.31159.01160.30159.98-1.54%1,414,354
Nov 14, 2025165.46166.60162.27162.81162.48-2.10%1,722,249
Nov 13, 2025168.32170.04165.48166.31165.98-1.74%733,378
Nov 12, 2025168.57170.46167.98169.26168.920.73%831,048
Nov 11, 2025168.25169.53165.00168.03167.69-0.27%1,214,507
Nov 10, 2025171.13171.13166.59168.48168.14-1.45%1,134,329
Nov 7, 2025168.22171.88168.05170.96170.621.14%947,466
Nov 6, 2025169.32170.15166.47169.03168.25-0.72%1,108,884
Nov 5, 2025171.17172.59168.36170.25169.47-1.38%1,099,346
Nov 4, 2025169.76173.97168.99172.64171.851.70%2,472,327
Nov 3, 2025168.86170.49166.35169.75168.970.53%1,153,513
Oct 31, 2025164.90169.13163.71168.86168.081.33%1,160,816
Oct 30, 2025168.21168.98166.21166.64165.87-1.33%1,093,464
Oct 29, 2025166.34171.52166.34168.88168.101.39%1,636,698
Oct 28, 2025168.03168.74165.86166.56165.79-0.72%994,570
Oct 27, 2025167.33168.74165.43167.77167.001.61%1,147,621
Oct 24, 2025168.30169.20164.90165.11164.35-0.98%1,163,949
Oct 23, 2025170.65172.49164.57166.74165.97-1.06%1,782,223
Oct 22, 2025169.11170.30167.35168.53167.76-0.27%1,711,300
Oct 21, 2025165.51169.31164.61168.98168.202.11%1,182,905
Oct 20, 2025166.43167.89164.64165.49164.730.39%1,603,586
Oct 17, 2025169.93169.99162.96164.85164.09-2.78%2,979,346
Oct 16, 2025162.99169.71158.87169.57168.7922.14%6,505,974
Oct 15, 2025139.62141.11137.99138.83138.19-0.39%2,240,660
Oct 14, 2025137.11139.85136.51139.37138.730.91%946,292
Oct 13, 2025137.82139.24137.27138.12137.490.75%1,135,127