J.B. Hunt Transport Services, Inc.JBHTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $206.56 | $208.13 | $204.66 | $205.17 | 806,561 |
| 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 |
| 12/2/2025 | $179.73 | $186.56 | $178.35 | $185.73 | 2.61M |
| 12/1/2025 | $173.50 | $180.71 | $172.79 | $179.73 | 1.74M |
| 11/28/2025 | $174.01 | $175.18 | $173.00 | $173.96 | 339,700 |
| 11/26/2025 | $171.60 | $175.58 | $171.21 | $173.40 | 852,100 |
| 11/25/2025 | $167.78 | $172.60 | $167.77 | $172.03 | 1.10M |
| 11/24/2025 | $165.67 | $167.53 | $165.26 | $166.65 | 1.30M |
| 11/21/2025 | $159.61 | $168.47 | $159.34 | $166.43 | 1.78M |
| 11/20/2025 | $161.50 | $162.38 | $158.15 | $158.92 | 1.27M |
| 11/19/2025 | $161.47 | $163.26 | $159.77 | $159.92 | 918,300 |
| 11/18/2025 | $159.68 | $162.86 | $157.82 | $162.03 | 1.36M |
| 11/17/2025 | $162.76 | $163.31 | $159.01 | $160.30 | 1.41M |
| 11/14/2025 | $165.46 | $166.60 | $162.27 | $162.81 | 1.72M |
| 11/13/2025 | $168.32 | $170.04 | $165.48 | $166.31 | 733,400 |
| 11/12/2025 | $168.57 | $170.46 | $167.98 | $169.26 | 831,048 |
| 11/11/2025 | $168.25 | $169.53 | $165.00 | $168.03 | 1.21M |
| 11/10/2025 | $171.13 | $171.13 | $166.59 | $168.48 | 1.13M |
| 11/7/2025 | $168.22 | $171.88 | $168.05 | $170.96 | 947,466 |
| 11/6/2025 | $169.32 | $170.15 | $166.47 | $169.03 | 1.11M |
| 11/5/2025 | $171.17 | $172.59 | $168.36 | $170.25 | 1.10M |
| 11/4/2025 | $169.76 | $173.97 | $168.99 | $172.64 | 2.47M |
| 11/3/2025 | $168.86 | $170.49 | $166.35 | $169.75 | 1.15M |
| 10/31/2025 | $164.90 | $169.13 | $163.71 | $168.86 | 1.16M |
| 10/30/2025 | $168.21 | $168.98 | $166.21 | $166.64 | 1.09M |
| 10/29/2025 | $166.34 | $171.52 | $166.34 | $168.88 | 1.64M |
| 10/28/2025 | $168.03 | $168.74 | $165.86 | $166.56 | 994,600 |
| 10/27/2025 | $167.33 | $168.74 | $165.43 | $167.77 | 1.15M |
| 10/24/2025 | $168.30 | $169.20 | $164.90 | $165.11 | 1.16M |
| 10/23/2025 | $170.65 | $172.49 | $164.57 | $166.74 | 1.78M |
| 10/22/2025 | $169.11 | $170.30 | $167.35 | $168.53 | 1.71M |
| 10/21/2025 | $165.51 | $169.31 | $164.61 | $168.98 | 1.18M |
| 10/20/2025 | $166.43 | $167.89 | $164.64 | $165.49 | 1.60M |
| 10/17/2025 | $169.93 | $169.99 | $162.96 | $164.85 | 2.98M |
| 10/16/2025 | $162.99 | $169.71 | $158.87 | $169.57 | 6.51M |