J.B. Hunt Transport Services, Inc. - Common Stock (JBHT)

265.88
+5.65 (2.17%)
NASDAQ· Last Trade: Sep 3rd, 3:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For J.B. Hunt Transport Services, Inc. - Common Stock (JBHT)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026256.48263.53254.10260.22831,435260.22
9/01/2026263.15265.00255.57256.48706,900256.48
8/31/2026261.00266.11258.66265.471,069,776265.47
8/28/2026264.25264.93257.89261.03555,332261.03
8/27/2026261.70264.65260.23263.39451,496263.39
8/26/2026262.12264.96259.18263.64429,203263.64
8/25/2026261.50265.26257.33262.18593,069262.18
8/24/2026275.61275.68256.75259.881,266,944259.88
8/21/2026277.05279.33273.20275.45708,348275.45
8/20/2026268.64276.63268.13274.47598,862274.47
8/19/2026273.31280.74271.45272.42772,876272.42
8/18/2026282.97282.97273.97274.19454,148274.19
8/17/2026279.71287.93279.71283.371,110,689283.37
8/14/2026279.87285.71278.82279.71719,460279.71
8/13/2026277.82283.82277.25282.321,132,860282.32
8/12/2026265.98279.36265.43275.961,096,500275.96
8/11/2026264.00268.03261.28265.38961,840265.38
8/10/2026266.58272.15265.35266.14574,526266.14
8/07/2026266.34270.74265.30268.52599,292268.52
8/06/2026272.56275.09267.03267.25492,795266.80
8/05/2026274.67275.78272.27272.66637,258272.20
8/04/2026269.56275.07266.97274.48860,150274.02
8/03/2026271.95273.38265.68266.91847,768266.46
7/31/2026270.83274.72269.25271.75888,666271.29
7/30/2026279.65278.67264.49269.211,115,420268.76
7/29/2026276.59277.87268.47276.141,346,115275.68
7/28/2026281.13281.98276.37277.621,176,014277.15
7/27/2026287.70289.25276.42280.961,238,533280.49
7/24/2026289.37293.03286.53288.30593,471287.81
7/23/2026293.24294.00286.38289.371,048,429288.88
7/22/2026291.15294.14290.55292.241,036,536291.75
7/21/2026292.89294.70287.44293.261,047,764292.77
7/20/2026291.14293.06286.94290.611,130,345290.12
7/17/2026296.39298.10289.18291.411,550,225290.92
7/16/2026296.00299.76286.75298.412,470,079297.91
7/15/2026280.00281.24272.30276.281,498,141275.81
7/14/2026286.64286.64278.86280.87830,559280.40
7/13/2026282.89286.26279.25283.00975,338282.52
7/10/2026287.70288.03277.10279.96870,761279.49
7/09/2026278.51286.07278.50282.611,060,607282.13
7/08/2026275.65276.99269.39276.45814,722275.99
7/07/2026277.71280.41273.21275.00855,128274.54
7/06/2026281.21286.66276.48277.74644,016277.27
7/02/2026292.05294.43282.93285.83778,691285.35
7/01/2026289.43294.98285.92290.071,197,881289.58
6/30/2026287.63291.38283.93289.431,037,911288.94
6/29/2026280.03288.35279.04287.89876,433287.40
6/26/2026275.05281.41273.91280.301,357,875279.83
6/25/2026272.25278.37270.23274.68784,629274.22
6/24/2026270.56272.26267.12269.06779,009268.61
6/23/2026272.88274.66268.98269.24669,903268.79
6/22/2026272.86277.10266.90273.481,114,134273.02
6/18/2026267.27275.20265.37271.221,943,526270.76
6/17/2026279.09279.17265.37267.241,730,395266.79
6/16/2026282.19284.16276.64279.821,141,635279.35
6/15/2026290.46293.52281.61283.16868,158282.68
6/12/2026292.15292.44287.01289.36551,101288.87
6/11/2026282.98291.41277.51289.14683,905288.65
6/10/2026276.85286.48270.89280.751,198,391280.28
6/09/2026288.95293.54278.61287.19974,710286.71
6/08/2026286.11289.25284.29288.171,372,403287.69
6/05/2026285.37289.95279.13284.951,146,917284.47
6/04/2026282.87284.04279.82283.31546,258282.83
6/03/2026277.95281.62276.01280.05809,480279.58