Skip to main content
J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
280.30
+5.62 (2.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed

JBHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026275.05281.41273.91280.30280.302.05%1,357,824
Jun 25, 2026272.25278.37270.23274.68274.682.09%784,631
Jun 24, 2026270.56272.26267.12269.06269.06-0.07%779,049
Jun 23, 2026272.88274.66268.98269.24269.24-1.55%669,920
Jun 22, 2026272.86277.10266.90273.48273.480.83%1,114,133
Jun 18, 2026267.27275.20265.37271.22271.221.49%1,943,509
Jun 17, 2026279.09279.17265.37267.24267.24-4.50%1,730,461
Jun 16, 2026282.19284.16276.64279.82279.82-1.18%1,141,634
Jun 15, 2026290.46293.53281.61283.16283.16-2.14%868,408
Jun 12, 2026292.15292.44287.02289.36289.360.08%551,101
Jun 11, 2026282.98291.41277.51289.14289.142.99%683,912
Jun 10, 2026276.85286.48270.89280.75280.75-2.24%1,198,414
Jun 9, 2026288.95293.54278.61287.19287.19-0.34%974,709
Jun 8, 2026286.11289.26284.29288.17288.171.13%1,360,042
Jun 5, 2026285.37289.95279.13284.95284.950.58%1,146,917
Jun 4, 2026282.87284.04279.82283.31283.311.16%546,258
Jun 3, 2026277.95281.62276.01280.05280.051.62%809,490
Jun 2, 2026279.46279.60273.23275.59275.59-1.38%970,927
Jun 1, 2026273.12279.92269.04279.46279.461.10%898,748
May 29, 2026270.40277.85270.28276.43276.431.43%1,624,197
May 28, 2026269.41274.04266.43272.52272.520.61%522,186
May 27, 2026269.00273.00266.96270.87270.871.21%608,836
May 26, 2026261.08267.99260.00267.63267.633.42%588,376
May 22, 2026259.48260.24255.62258.77258.77-0.18%839,428
May 21, 2026257.57261.13253.97259.23259.23-1.39%750,337
May 20, 2026256.70264.98256.18262.88262.882.48%932,299
May 19, 2026258.92261.37253.86256.53256.53-1.89%883,529
May 18, 2026260.87264.22259.62261.46261.46-0.29%930,928
May 15, 2026252.00263.24250.50262.21262.212.96%1,916,216
May 14, 2026239.48257.16235.19254.66254.667.09%2,214,275
May 13, 2026236.98239.78236.19237.80237.800.43%915,379
May 12, 2026241.66243.25231.48236.79236.79-1.64%1,290,543
May 11, 2026245.14245.47240.00240.75240.75-1.89%694,519
May 8, 2026242.19246.25240.00245.40245.401.51%612,432
May 7, 2026246.66247.79241.06242.19241.74-1.57%893,485
May 6, 2026246.63250.24245.51246.05245.591.24%807,639
May 5, 2026240.26244.39240.11243.04242.591.97%632,367
May 4, 2026244.38244.38237.71238.34237.90-4.18%1,189,894
May 1, 2026252.18253.59248.25248.73248.27-1.11%597,828
Apr 30, 2026247.93252.47243.24251.53251.062.12%897,786
Apr 29, 2026250.91253.00243.08246.31245.85-1.98%834,397
Apr 28, 2026251.20251.60247.66251.29250.820.45%834,845
Apr 27, 2026248.73251.52245.94250.16249.700.63%679,717
Apr 24, 2026253.71253.71247.37248.59248.13-2.02%614,759
Apr 23, 2026248.52255.43248.52253.71253.242.70%833,013
Apr 22, 2026253.31253.86246.19247.03246.57-1.62%1,013,510
Apr 21, 2026253.04256.18249.62251.09250.62-0.20%897,366
Apr 20, 2026244.29253.20241.83251.60251.132.66%901,523
Apr 17, 2026239.00247.95238.49245.08244.622.84%1,281,117
Apr 16, 2026233.20245.08232.00238.32237.886.31%2,564,696
Apr 15, 2026229.34229.34223.52224.17223.75-2.37%1,579,729
Apr 14, 2026227.32230.19225.48229.61229.180.88%723,755
Apr 13, 2026226.50227.83222.17227.61227.190.25%758,372
Apr 10, 2026225.25228.10223.12227.04226.620.81%844,549
Apr 9, 2026224.42226.55221.77225.22224.800.26%813,110
Apr 8, 2026221.13229.10221.13224.63224.213.18%907,306
Apr 7, 2026218.04220.87216.34217.71217.310.16%695,661
Apr 6, 2026212.15217.48212.15217.37216.971.14%540,582
Apr 2, 2026211.41216.60208.87214.91214.510.69%682,264
Apr 1, 2026212.25216.45211.40213.44213.040.73%782,854
Mar 31, 2026205.51212.31205.51211.90211.513.48%949,545
Mar 30, 2026207.27207.80204.15204.77204.39-0.40%671,453
Mar 27, 2026204.28206.25202.70205.59205.21-0.29%628,440
Mar 26, 2026207.39210.77205.72206.18205.80-1.40%598,389
Mar 25, 2026206.98209.92204.83209.10208.711.93%894,361
Mar 24, 2026200.61209.15200.49205.14204.761.16%535,651
Mar 23, 2026205.28208.66202.62202.78202.401.43%911,122
Mar 20, 2026200.20201.50195.97199.93199.56-0.13%1,702,185
Mar 19, 2026195.20201.32195.20200.20199.831.30%949,060
Mar 18, 2026200.12200.89194.47197.64197.27-1.24%1,812,428
Mar 17, 2026204.06205.70193.94200.12199.75-1.29%1,401,584
Mar 16, 2026202.90205.00201.64202.73202.351.24%894,397
Mar 13, 2026203.00203.76199.98200.25199.88-0.44%1,198,555
Mar 12, 2026207.20207.77200.56201.13200.76-4.39%995,232
Mar 11, 2026215.85216.54207.54210.36209.97-2.54%804,609
Mar 10, 2026217.00220.69213.43215.85215.45-0.74%706,797
Mar 9, 2026211.64217.84206.43217.46217.061.91%1,125,238
Mar 6, 2026220.59220.59211.47213.39212.99-5.73%1,605,865
Mar 5, 2026232.65234.30225.65226.36225.94-3.64%733,518
Mar 4, 2026233.01236.00231.39234.92234.481.75%622,975
Mar 3, 2026226.24231.66223.31230.87230.44-0.52%582,812
Mar 2, 2026232.25234.45227.99232.07231.64-0.57%616,045
Feb 27, 2026226.44233.98224.00233.41232.982.27%1,481,133
Feb 26, 2026220.32230.32216.08228.22227.804.09%886,246
Feb 25, 2026223.72223.72217.69219.25218.84-1.64%559,880
Feb 24, 2026223.12226.55220.85222.90222.490.37%675,805
Feb 23, 2026228.83229.60220.83222.07221.66-3.51%640,925
Feb 20, 2026224.99231.53224.36230.16229.731.97%837,971
Feb 19, 2026223.45226.75222.23225.72225.301.02%756,768
Feb 18, 2026222.79225.45221.18223.45223.03-0.03%493,285
Feb 17, 2026222.07224.29220.22223.51223.090.79%787,351
Feb 13, 2026219.34224.68217.90221.76221.351.39%866,320
Feb 12, 2026231.87234.40208.86218.72218.31-5.06%3,273,424
Feb 11, 2026230.56234.82229.42230.38229.950.58%1,225,813
Feb 10, 2026225.14230.91225.14229.05228.621.23%1,140,409
Feb 9, 2026227.70227.74222.88226.27225.85-0.72%945,188
Feb 6, 2026223.76228.22223.37227.91227.491.38%1,065,273
Feb 5, 2026225.50228.60223.71225.25224.38-1.30%1,154,063
Feb 4, 2026220.48229.44220.48228.22227.343.45%1,982,592
Feb 3, 2026212.04220.69211.25220.61219.764.20%1,991,363