J.B. Hunt Transport Services, Inc.JBHTNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $232.25 | $234.45 | $227.99 | $232.07 | 615,362 |
| 2/27/2026 | $226.44 | $233.98 | $224.00 | $233.41 | 1.48M |
| 2/26/2026 | $220.32 | $230.32 | $216.08 | $228.22 | 886,246 |
| 2/25/2026 | $223.72 | $223.72 | $217.69 | $219.25 | 559,900 |
| 2/24/2026 | $223.12 | $226.55 | $220.85 | $222.90 | 675,805 |
| 2/23/2026 | $228.83 | $229.60 | $220.83 | $222.07 | 640,925 |
| 2/20/2026 | $224.99 | $231.53 | $224.36 | $230.16 | 838,000 |
| 2/19/2026 | $223.45 | $226.75 | $222.23 | $225.72 | 756,800 |
| 2/18/2026 | $222.79 | $225.45 | $221.18 | $223.45 | 493,300 |
| 2/17/2026 | $222.07 | $224.29 | $220.22 | $223.51 | 787,351 |
| 2/13/2026 | $219.34 | $224.68 | $217.90 | $221.76 | 866,320 |
| 2/12/2026 | $231.87 | $234.40 | $208.86 | $218.72 | 3.27M |
| 2/11/2026 | $230.56 | $234.82 | $229.42 | $230.38 | 1.23M |
| 2/10/2026 | $225.14 | $230.91 | $225.14 | $229.05 | 1.14M |
| 2/9/2026 | $227.70 | $227.74 | $222.88 | $226.27 | 945,200 |
| 2/6/2026 | $223.76 | $228.22 | $223.37 | $227.91 | 1.07M |
| 2/5/2026 | $225.50 | $228.60 | $223.71 | $225.25 | 1.15M |
| 2/4/2026 | $220.48 | $229.44 | $220.48 | $228.22 | 1.98M |
| 2/3/2026 | $212.04 | $220.69 | $211.25 | $220.61 | 1.99M |
| 2/2/2026 | $202.86 | $211.88 | $201.84 | $211.71 | 1.24M |
| 1/30/2026 | $203.17 | $203.71 | $199.78 | $202.72 | 1.72M |
| 1/29/2026 | $205.88 | $207.31 | $203.58 | $205.21 | 841,608 |
| 1/28/2026 | $202.98 | $207.20 | $202.68 | $205.06 | 987,500 |
| 1/27/2026 | $205.17 | $206.55 | $202.49 | $202.88 | 989,015 |
| 1/26/2026 | $206.11 | $207.58 | $203.65 | $205.11 | 769,500 |
| 1/23/2026 | $210.69 | $211.71 | $206.21 | $206.75 | 980,300 |
| 1/22/2026 | $209.35 | $212.00 | $208.32 | $210.73 | 856,131 |
| 1/21/2026 | $205.19 | $211.26 | $204.32 | $209.70 | 1.03M |
| 1/20/2026 | $202.50 | $204.36 | $199.43 | $203.50 | 1.11M |
| 1/16/2026 | $199.81 | $209.53 | $198.01 | $204.38 | 2.76M |
| 1/15/2026 | $206.69 | $208.79 | $205.32 | $206.52 | 1.30M |
| 1/14/2026 | $203.99 | $206.45 | $203.08 | $205.81 | 876,146 |
| 1/13/2026 | $206.56 | $208.13 | $204.66 | $205.17 | 806,600 |
| 1/12/2026 | $205.94 | $207.46 | $203.70 | $206.33 | 1.07M |
| 1/9/2026 | $206.44 | $208.00 | $203.77 | $206.85 | 925,213 |
| 1/8/2026 | $202.26 | $207.17 | $202.26 | $205.42 | 728,000 |
| 1/7/2026 | $205.54 | $207.83 | $203.54 | $203.82 | 988,800 |
| 1/6/2026 | $202.44 | $206.69 | $201.57 | $205.54 | 1.01M |
| 1/5/2026 | $197.29 | $203.36 | $196.57 | $202.02 | 957,100 |
| 1/2/2026 | $194.44 | $197.25 | $193.54 | $196.78 | 714,600 |
| 12/31/2025 | $196.21 | $196.86 | $194.10 | $194.34 | 623,800 |
| 12/30/2025 | $197.25 | $197.77 | $195.95 | $196.21 | 686,448 |
| 12/29/2025 | $198.41 | $198.95 | $197.35 | $197.55 | 473,900 |
| 12/26/2025 | $197.24 | $198.49 | $196.92 | $198.28 | 349,737 |
| 12/24/2025 | $197.56 | $198.94 | $196.48 | $198.29 | 280,637 |
| 12/23/2025 | $199.28 | $200.29 | $195.96 | $197.03 | 856,800 |
| 12/22/2025 | $198.71 | $200.45 | $197.29 | $199.58 | 691,962 |
| 12/19/2025 | $195.49 | $198.77 | $194.02 | $197.68 | 2.10M |
| 12/18/2025 | $195.85 | $198.37 | $193.20 | $196.42 | 1.20M |
| 12/17/2025 | $195.83 | $197.28 | $193.78 | $194.10 | 954,328 |
| 12/16/2025 | $199.17 | $199.55 | $195.71 | $196.76 | 947,800 |
| 12/15/2025 | $198.82 | $200.00 | $196.02 | $197.60 | 1.14M |
| 12/12/2025 | $200.39 | $201.74 | $196.54 | $198.68 | 1.21M |
| 12/11/2025 | $200.21 | $204.43 | $199.18 | $199.55 | 1.80M |
| 12/10/2025 | $189.50 | $199.46 | $189.50 | $198.13 | 1.61M |
| 12/9/2025 | $189.85 | $190.87 | $188.63 | $189.77 | 1.13M |
| 12/8/2025 | $190.21 | $191.88 | $189.16 | $189.89 | 1.40M |
| 12/5/2025 | $187.24 | $189.12 | $186.15 | $188.41 | 813,343 |
| 12/4/2025 | $187.73 | $190.95 | $186.41 | $187.54 | 1.60M |
| 12/3/2025 | $185.83 | $190.80 | $185.58 | $187.92 | 1.94M |