J.B. Hunt Transport Servi... (JBHT)
NASDAQ: JBHT
· Real-Time Price · USD
137.95
3.75 (2.79%)
At close: Oct 03, 2025, 3:59 PM
140.00
1.49%
After-hours: Oct 03, 2025, 07:54 PM EDT
JBHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 134.53 | 139.80 | 134.53 | 137.95 | 137.95 | 2.79% | 1,211,065 |
| Oct 2, 2025 | 132.42 | 135.49 | 132.15 | 134.20 | 134.20 | 1.15% | 1,277,800 |
| Oct 1, 2025 | 133.10 | 134.32 | 131.86 | 132.68 | 132.68 | -1.11% | 840,700 |
| Sep 30, 2025 | 134.02 | 134.53 | 131.71 | 134.17 | 134.17 | -0.47% | 1,085,321 |
| Sep 29, 2025 | 136.01 | 136.01 | 133.01 | 134.80 | 134.80 | 0.25% | 1,106,613 |
| Sep 26, 2025 | 132.61 | 134.82 | 130.12 | 134.46 | 134.46 | 1.56% | 2,027,700 |
| Sep 25, 2025 | 132.87 | 134.34 | 131.13 | 132.40 | 132.40 | -0.35% | 1,047,217 |
| Sep 24, 2025 | 131.21 | 133.39 | 130.92 | 132.87 | 132.87 | 0.67% | 1,247,744 |
| Sep 23, 2025 | 131.46 | 132.77 | 130.79 | 131.98 | 131.98 | 1.02% | 1,066,600 |
| Sep 22, 2025 | 132.52 | 132.52 | 130.40 | 130.65 | 130.65 | -1.41% | 1,644,800 |
| Sep 19, 2025 | 135.01 | 135.49 | 131.88 | 132.52 | 132.52 | -1.88% | 2,214,417 |
| Sep 18, 2025 | 135.94 | 136.25 | 133.87 | 135.06 | 135.06 | 0.40% | 1,140,019 |
| Sep 17, 2025 | 137.98 | 141.03 | 134.25 | 134.52 | 134.52 | -2.38% | 1,799,600 |
| Sep 16, 2025 | 136.94 | 137.98 | 136.21 | 137.80 | 137.80 | 1.06% | 964,023 |
| Sep 15, 2025 | 138.44 | 138.44 | 135.78 | 136.35 | 136.35 | -1.15% | 1,017,011 |
| Sep 12, 2025 | 141.36 | 141.36 | 137.76 | 137.93 | 137.93 | -2.49% | 652,734 |
| Sep 11, 2025 | 136.61 | 141.90 | 135.73 | 141.45 | 141.45 | 3.29% | 1,084,219 |
| Sep 10, 2025 | 140.34 | 141.26 | 135.69 | 136.94 | 136.94 | -2.88% | 1,345,924 |
| Sep 9, 2025 | 142.86 | 142.86 | 140.35 | 141.00 | 141.00 | -1.39% | 694,400 |
| Sep 8, 2025 | 143.54 | 143.73 | 140.48 | 142.99 | 142.99 | -0.51% | 1,445,636 |
Page 1 of 136