Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

J.B. Hunt Transport Services, Inc. (JBHT)

Compare
149.72
+1.77
+(1.20%)
At close: April 1 at 4:00:01 PM EDT
149.72
0.00
(0.00%)
After hours: April 1 at 4:20:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025146.91149.99145.00149.72149.72774,800
Mar 31, 2025145.00149.36144.78147.95147.95912,300
Mar 28, 2025151.01151.01145.76146.12146.12794,900
Mar 27, 2025151.54151.89149.68150.80150.801,043,200
Mar 26, 2025147.59152.34147.57151.39151.392,268,800
Mar 25, 2025152.56152.80148.96149.95149.95972,100
Mar 24, 2025150.19152.21148.53152.02152.02974,600
Mar 21, 2025146.44148.97144.34148.55148.551,121,700
Mar 20, 2025147.38148.79146.08147.50147.501,081,900
Mar 19, 2025147.75147.93144.90147.05147.051,295,300
Mar 18, 2025149.84149.84145.84147.13147.131,466,600
Mar 17, 2025148.09150.90147.57149.46149.461,426,200
Mar 14, 2025151.54151.54147.00149.00149.001,660,700
Mar 13, 2025154.02154.42149.29149.43149.431,124,500
Mar 12, 2025154.56155.25151.60154.45154.45795,500
Mar 11, 2025160.66160.68153.90154.18154.18898,700
Mar 10, 2025163.03164.54158.99160.21160.21845,400
Mar 7, 2025161.39164.35159.65163.45163.45980,200
Mar 6, 2025159.39162.68158.79162.26162.26743,500
Mar 5, 2025156.78160.21156.55160.04160.041,084,300
Mar 4, 2025162.06162.06155.67157.62157.621,025,900
Mar 3, 2025162.01163.00157.52157.82157.82835,500
Feb 28, 2025159.23162.10158.93161.19161.19657,500
Feb 27, 2025160.24161.40158.47158.90158.90762,100
Feb 26, 2025159.56162.02158.68160.32160.32970,600
Feb 25, 2025162.80163.38159.26160.69160.69943,900
Feb 24, 2025167.87168.05162.44162.69162.69925,900
Feb 21, 2025169.07169.07161.14167.71167.711,116,000
Feb 20, 2025169.00170.46166.96168.54168.54705,800
Feb 19, 2025172.11172.42167.01169.25169.251,131,700
Feb 18, 2025170.88174.45169.09174.26174.261,058,900
Feb 14, 2025165.41170.85165.41169.98169.98860,400
Feb 13, 2025165.30166.27163.45165.46165.46622,500
Feb 12, 2025164.33166.61164.05164.63164.63555,400
Feb 11, 2025165.73167.69165.33167.50167.50653,400
Feb 10, 2025167.36168.36165.37167.10167.10724,100
Feb 7, 2025 0.44 Dividend
Feb 7, 2025168.68169.01165.83166.15166.15576,800
Feb 6, 2025172.16173.97168.85169.03168.59493,700
Feb 5, 2025169.62170.80168.50170.48170.041,026,500
Feb 4, 2025167.03170.36167.03168.97168.53664,000
Feb 3, 2025168.75170.90166.05167.30166.861,036,200
Jan 31, 2025172.90175.06170.85171.22170.771,401,300
Jan 30, 2025171.79174.09170.97173.36172.91695,400
Jan 29, 2025172.23174.28171.09171.93171.48619,500
Jan 28, 2025173.56176.36172.34172.66172.21755,000
Jan 27, 2025170.65174.28170.34174.08173.63994,000
Jan 24, 2025169.74171.06169.04169.96169.521,112,200
Jan 23, 2025175.88177.00169.43170.28169.841,656,100
Jan 22, 2025173.47176.20173.02174.91174.45850,900
Jan 21, 2025172.45175.97172.33174.43173.981,529,800
Jan 17, 2025175.00178.40171.41172.45172.003,299,500
Jan 16, 2025185.85187.51184.34186.20185.721,734,400
Jan 15, 2025184.24187.49184.24186.55186.061,025,600
Jan 14, 2025180.57183.34179.61181.62181.151,054,300
Jan 13, 2025173.73180.18173.32179.23178.76750,000
Jan 10, 2025174.94176.05173.49174.29173.84671,200
Jan 8, 2025175.37178.18174.08177.83177.37618,300
Jan 7, 2025176.65177.87175.09176.48176.02595,700
Jan 6, 2025176.44179.15176.20176.40175.94619,900
Jan 3, 2025173.51176.76171.50175.82175.36610,000
Jan 2, 2025172.15173.03169.35171.20170.75538,100
Dec 31, 2024171.30172.15170.29170.66170.22340,700
Dec 30, 2024170.73170.93168.74170.33169.89388,100
Dec 27, 2024171.36173.10170.06172.01171.56298,300
Dec 26, 2024170.71172.47170.28172.01171.56268,000
Dec 24, 2024170.08171.68169.68171.57171.12180,900
Dec 23, 2024169.64170.88168.54170.54170.10513,300
Dec 20, 2024168.51171.38165.50170.23169.792,140,300
Dec 19, 2024170.22172.85167.71168.10167.661,144,700
Dec 18, 2024177.20179.09169.94170.29169.85969,000
Dec 17, 2024177.09179.28177.06177.31176.85692,900
Dec 16, 2024179.72180.28177.55178.09177.63645,000
Dec 13, 2024180.70181.59179.25179.79179.32538,000
Dec 12, 2024182.29183.81180.61181.15180.68656,000
Dec 11, 2024183.20184.11181.57182.01181.54665,900
Dec 10, 2024182.47184.27180.00182.28181.81745,300
Dec 9, 2024181.31185.29181.08182.38181.91663,800
Dec 6, 2024182.91183.21179.13180.99180.52750,800
Dec 5, 2024185.46185.51180.38181.85181.38627,100
Dec 4, 2024184.11186.20183.23185.13184.65519,100
Dec 3, 2024187.99188.00184.38185.01184.53475,300
Dec 2, 2024189.53189.67187.24189.24188.75470,100
Nov 29, 2024191.47192.42188.86189.11188.62457,500
Nov 27, 2024191.24192.47189.00190.31189.81501,300
Nov 26, 2024187.82191.09185.63190.86190.36932,100
Nov 25, 2024185.25191.10184.71188.35187.861,285,100
Nov 22, 2024182.28184.10181.29182.40181.93687,000
Nov 21, 2024182.75185.60179.88181.57181.10793,100
Nov 20, 2024180.00181.80178.36181.58181.11679,600
Nov 19, 2024183.02183.89180.09180.18179.71884,200
Nov 18, 2024182.87185.34182.60184.00183.52756,900
Nov 15, 2024184.69185.22181.55182.35181.88751,100
Nov 14, 2024189.64190.59184.21184.51184.031,114,500
Nov 13, 2024188.47191.45185.00189.20188.711,740,800
Nov 12, 2024195.98198.23192.44192.54192.041,349,600
Nov 11, 2024192.60200.40192.60197.19196.681,212,200
Nov 8, 2024 0.43 Dividend
Nov 8, 2024188.50193.01186.60192.13191.631,030,000
Nov 7, 2024192.83193.16188.35188.51187.59702,600
Nov 6, 2024191.42196.71190.41192.82191.881,925,300
Nov 5, 2024181.77185.66181.13185.56184.65622,400
Nov 4, 2024180.45183.42179.18181.99181.10742,700
Nov 1, 2024181.28183.04180.63180.96180.08771,500
Oct 31, 2024181.03183.57180.49180.62179.741,184,900
Oct 30, 2024178.92185.67178.67181.88180.991,274,500
Oct 29, 2024178.61180.75177.18179.43178.55791,900
Oct 28, 2024176.06179.13174.29178.88178.01700,900
Oct 25, 2024176.74177.98174.00174.83173.98771,000
Oct 24, 2024175.56176.00172.73175.81174.95598,600
Oct 23, 2024174.64176.05173.53175.45174.59942,200
Oct 22, 2024176.31177.90174.67175.62174.76773,000
Oct 21, 2024176.41177.77173.94177.58176.71896,300
Oct 18, 2024174.19177.08173.53176.87176.011,003,900
Oct 17, 2024178.62180.42172.30173.48172.631,513,400
Oct 16, 2024187.88188.00178.50180.15179.273,017,100
Oct 15, 2024175.50178.85174.37174.65173.801,655,900
Oct 14, 2024170.00175.62168.30175.46174.601,127,100
Oct 11, 2024167.22171.15167.00170.72169.89714,100
Oct 10, 2024165.61166.06163.91165.92165.11541,700
Oct 9, 2024166.12167.36164.58166.09165.28799,200
Oct 8, 2024164.52166.74163.82165.28164.47584,700
Oct 7, 2024162.85165.12162.00164.22163.42470,500
Oct 4, 2024169.00169.00162.86164.52163.72642,700
Oct 3, 2024166.43167.28165.15166.73165.92498,800
Oct 2, 2024168.92169.80168.00168.14167.32480,400
Oct 1, 2024171.24172.12168.64169.60168.77862,800
Sep 30, 2024172.61175.35171.42172.33171.49602,800
Sep 27, 2024173.41174.96171.97172.35171.51347,500
Sep 26, 2024173.16175.32170.79171.51170.67413,900
Sep 25, 2024174.71174.90171.08171.74170.90635,000
Sep 24, 2024170.27174.58170.08174.48173.63696,800
Sep 23, 2024169.75170.46167.99170.19169.36644,400
Sep 20, 2024173.47173.47168.69169.01168.191,132,400
Sep 19, 2024173.00175.96172.81174.82173.97887,600
Sep 18, 2024168.84172.07167.49169.35168.521,001,800
Sep 17, 2024168.90170.31165.85167.99167.171,309,300
Sep 16, 2024169.72171.24166.96167.40166.58713,600
Sep 13, 2024170.29171.42167.70168.66167.84662,700
Sep 12, 2024169.71169.77165.58168.86168.04977,700
Sep 11, 2024170.23170.39165.25169.26168.43818,600
Sep 10, 2024171.37171.96169.46170.55169.72659,100
Sep 9, 2024167.67171.95167.67171.74170.90615,800
Sep 6, 2024169.75171.32167.63167.77166.95714,000
Sep 5, 2024171.43172.53166.38169.30168.47743,400
Sep 4, 2024173.09174.72171.31172.82171.98511,000
Sep 3, 2024172.47173.29169.22173.09172.25701,400
Aug 30, 2024172.71173.45169.14173.20172.361,228,300
Aug 29, 2024175.15177.24171.91172.27171.43778,800
Aug 28, 2024172.01175.40172.01174.17173.32586,000
Aug 27, 2024175.58175.78170.05172.10171.26711,600
Aug 26, 2024178.06178.80175.19175.95175.09415,400
Aug 23, 2024174.82177.17173.65176.97176.11556,200
Aug 22, 2024175.05177.26172.77173.38172.53621,900
Aug 21, 2024173.75175.69173.71175.50174.64515,200
Aug 20, 2024175.76177.62170.83172.24171.40881,500
Aug 19, 2024171.73175.57171.28175.34174.481,044,100
Aug 16, 2024166.87170.58166.45170.36169.53784,500
Aug 15, 2024167.62172.74166.75167.26166.441,354,100
Aug 14, 2024163.83165.36163.08163.63162.83386,900
Aug 13, 2024163.60165.24162.03163.97163.17788,800
Aug 12, 2024163.30164.03161.50162.77161.98553,400
Aug 9, 2024163.86164.07160.89163.09162.29685,600
Aug 8, 2024164.73165.32162.40163.86163.06482,400
Aug 7, 2024164.23166.15161.87162.89162.10834,900
Aug 6, 2024160.98168.34160.58163.93163.13642,500
Aug 5, 2024159.56165.33155.02160.98160.191,350,400
Aug 2, 2024 0.43 Dividend
Aug 2, 2024165.61166.11159.33163.59162.791,157,100
Aug 1, 2024173.30176.02168.49168.79167.54806,100
Jul 31, 2024172.51176.41170.16173.15171.871,062,400
Jul 30, 2024171.58174.99171.58172.16170.88699,900
Jul 29, 2024171.94174.09170.44170.52169.26736,400
Jul 26, 2024171.01174.02170.39171.54170.27711,200
Jul 25, 2024163.97175.60163.40170.78169.511,631,300
Jul 24, 2024165.25165.53161.79163.80162.59841,700
Jul 23, 2024162.67167.32162.67165.13163.91817,000
Jul 22, 2024164.92166.20163.06164.71163.49938,800
Jul 19, 2024161.25164.33158.71164.18162.961,235,100
Jul 18, 2024163.04163.73160.27160.81159.621,557,000
Jul 17, 2024169.07170.00162.52163.90162.682,398,300
Jul 16, 2024169.52176.24169.52176.00174.701,977,600
Jul 15, 2024166.36172.60166.36169.62168.361,349,800
Jul 12, 2024164.07168.57163.73166.16164.931,624,000
Jul 11, 2024161.00164.58160.34163.31162.10882,500
Jul 10, 2024156.17159.93156.17159.78158.60739,400
Jul 9, 2024156.68157.16154.81155.54154.39501,700
Jul 8, 2024159.46159.90156.18158.04156.87625,500
Jul 5, 2024158.09158.79155.74158.29157.12824,400
Jul 3, 2024159.12160.56158.25158.71157.53387,800
Jul 2, 2024159.46160.89158.21159.42158.24600,200
Jul 1, 2024159.43160.01158.10158.68157.50836,300
Jun 28, 2024158.62161.75158.47160.00158.811,528,900
Jun 27, 2024156.77157.56155.76157.12155.96645,000
Jun 26, 2024156.27158.83155.49157.13155.97516,500
Jun 25, 2024157.11157.93155.43156.27155.11846,900
Jun 24, 2024156.50160.78156.37157.97156.801,297,900
Jun 21, 2024155.37157.50154.68156.18155.022,059,600
Jun 20, 2024155.18157.01154.44155.37154.22983,800
Jun 18, 2024158.16159.86155.24155.60154.451,269,900
Jun 17, 2024156.54158.56155.97158.01156.84628,000
Jun 14, 2024157.53158.05153.12157.26156.09753,800
Jun 13, 2024160.68160.89157.95158.93157.75410,300
Jun 12, 2024162.42164.35159.88160.97159.78554,300
Jun 11, 2024161.02161.70159.34160.64159.45515,200
Jun 10, 2024158.94162.34158.45162.01160.811,133,300
Jun 7, 2024158.02161.91157.43159.96158.77564,800
Jun 6, 2024158.80159.36158.03159.00157.82406,200
Jun 5, 2024158.98159.29157.13159.16157.98561,400
Jun 4, 2024161.75163.46158.31158.51157.33724,800
Jun 3, 2024161.41161.99157.59160.66159.47808,100
May 31, 2024157.70160.86157.55160.75159.561,179,200
May 30, 2024155.10158.20154.71156.95155.79649,500
May 29, 2024156.05157.32154.10154.65153.50910,100
May 28, 2024157.56158.51156.07158.39157.22602,000
May 24, 2024158.50159.25157.14157.62156.45462,000
May 23, 2024158.50158.56155.43157.88156.71958,500
May 22, 2024159.38159.68157.46157.98156.81869,100
May 21, 2024163.34163.52156.70159.36158.181,453,300
May 20, 2024164.65165.12163.68164.10162.88955,000
May 17, 2024169.77170.44164.44164.80163.58966,700
May 16, 2024167.99171.08167.96169.49168.23584,200
May 15, 2024169.78170.52166.92167.59166.35635,200
May 14, 2024170.15171.00167.13168.16166.91666,700
May 13, 2024170.97172.30169.26169.37168.11657,600
May 10, 2024170.27171.25169.62170.59169.33711,900
May 9, 2024 0.43 Dividend
May 9, 2024167.74170.71167.39170.01168.75944,200
May 8, 2024167.38169.36167.30167.75166.08429,700
May 7, 2024167.35169.48166.70168.11166.44804,200
May 6, 2024167.34167.34165.52166.55164.89596,100
May 3, 2024166.31167.65165.17165.56163.91745,200
May 2, 2024164.74164.97161.92164.57162.93846,100
May 1, 2024161.47166.44160.88163.52161.89920,400
Apr 30, 2024162.76163.90160.68162.57160.951,200,800
Apr 29, 2024161.74163.33160.84162.16160.551,034,500
Apr 26, 2024162.29163.28160.48162.01160.401,241,200
Apr 25, 2024164.73164.90163.09163.74162.11721,100
Apr 24, 2024166.39166.44162.32164.63162.991,139,800
Apr 23, 2024168.12168.79166.57167.55165.88981,100
Apr 22, 2024167.91168.82165.48167.38165.711,009,100
Apr 19, 2024166.33170.08165.64167.30165.631,480,700
Apr 18, 2024169.85169.85163.61164.20162.561,875,900
Apr 17, 2024167.00172.67160.07168.13166.463,725,100
Apr 16, 2024185.25186.14182.81182.99181.171,526,800
Apr 15, 2024186.86187.69184.23185.10183.26788,800
Apr 12, 2024186.88187.29184.07185.47183.62745,500
Apr 11, 2024188.13190.33187.94189.13187.25468,100
Apr 10, 2024190.44191.51187.40188.19186.32918,200
Apr 9, 2024195.07195.56192.49194.45192.51624,900
Apr 8, 2024196.21197.92194.70194.88192.94540,200
Apr 5, 2024194.52196.25194.04195.33193.38392,500
Apr 4, 2024197.52199.12193.78194.52192.581,097,400
Apr 3, 2024194.76197.85193.80197.18195.22664,400
Apr 2, 2024195.69196.01193.49194.96193.02532,700

Related Tickers

CHRW C.H. Robinson Worldwide, Inc.
102.76
+0.35%
 
LSTR Landstar System, Inc.
150.06
-0.09%
 
EXPD Expeditors International of Washington, Inc.
122.24
+1.65%
 
HUBG Hub Group, Inc.
37.22
+0.13%
 
ZTO ZTO Express (Cayman) Inc.
19.83
-0.05%
 
FWRD Forward Air Corporation
19.59
-2.49%
 
PAL Proficient Auto Logistics, Inc.
8.19
-2.15%
 
GXO GXO Logistics, Inc.
39.39
+0.79%
 
FDX FedEx Corporation
241.98
-0.74%
 
PBI Pitney Bowes Inc.
9.04
-0.11%