J.B. Hunt Transport Services, Inc. - Common Stock (JBHT)
280.05
+4.46 (1.62%)
NASDAQ· Last Trade: Jun 4th, 3:22 AM EDT
Historical Prices For J.B. Hunt Transport Services, Inc. - Common Stock (JBHT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 277.95 | 281.62 | 276.01 | 280.05 | 809,480 | 280.05 |
| 6/02/2026 | 279.46 | 279.60 | 273.23 | 275.59 | 970,923 | 275.59 |
| 6/01/2026 | 273.12 | 279.92 | 269.04 | 279.46 | 898,748 | 279.46 |
| 5/29/2026 | 0.03 | 277.85 | 270.27 | 276.43 | 1,624,197 | 276.43 |
| 5/28/2026 | 269.41 | 274.04 | 266.43 | 272.52 | 522,182 | 272.52 |
| 5/27/2026 | 269.00 | 273.00 | 266.96 | 270.87 | 608,812 | 270.87 |
| 5/26/2026 | 261.08 | 267.99 | 260.00 | 267.63 | 588,329 | 267.63 |
| 5/22/2026 | 259.48 | 260.24 | 255.62 | 258.77 | 839,429 | 258.77 |
| 5/21/2026 | 257.57 | 261.13 | 253.97 | 259.23 | 750,200 | 259.23 |
| 5/20/2026 | 256.37 | 264.98 | 256.18 | 262.88 | 932,293 | 262.88 |
| 5/19/2026 | 258.92 | 261.37 | 253.86 | 256.53 | 883,526 | 256.53 |
| 5/18/2026 | 260.87 | 264.22 | 259.62 | 261.46 | 930,909 | 261.46 |
| 5/15/2026 | 252.00 | 263.24 | 250.50 | 262.21 | 1,916,216 | 262.21 |
| 5/14/2026 | 239.48 | 257.16 | 235.19 | 254.66 | 2,214,204 | 254.66 |
| 5/13/2026 | 236.98 | 239.78 | 236.19 | 237.80 | 915,380 | 237.80 |
| 5/12/2026 | 241.66 | 243.25 | 231.47 | 236.79 | 1,290,244 | 236.79 |
| 5/11/2026 | 245.14 | 245.47 | 240.00 | 240.75 | 708,629 | 240.75 |
| 5/08/2026 | 242.19 | 246.25 | 240.00 | 245.40 | 612,432 | 245.40 |
| 5/07/2026 | 246.66 | 247.79 | 241.06 | 242.19 | 893,486 | 241.74 |
| 5/06/2026 | 246.63 | 250.24 | 245.51 | 246.05 | 807,638 | 245.59 |
| 5/05/2026 | 240.26 | 244.39 | 240.11 | 243.04 | 632,367 | 242.59 |
| 5/04/2026 | 244.38 | 244.38 | 237.71 | 238.34 | 1,189,877 | 237.90 |
| 5/01/2026 | 252.18 | 253.59 | 248.25 | 248.73 | 597,829 | 248.27 |
| 4/30/2026 | 247.93 | 252.47 | 243.24 | 251.53 | 897,777 | 251.06 |
| 4/29/2026 | 250.91 | 253.00 | 243.08 | 246.31 | 834,371 | 245.85 |
| 4/28/2026 | 251.20 | 251.60 | 247.66 | 251.29 | 834,844 | 250.82 |
| 4/27/2026 | 248.73 | 251.52 | 245.94 | 250.16 | 679,717 | 249.69 |
| 4/24/2026 | 253.71 | 253.71 | 247.37 | 248.59 | 614,759 | 248.13 |
| 4/23/2026 | 248.52 | 255.43 | 248.52 | 253.71 | 832,995 | 253.24 |
| 4/22/2026 | 253.31 | 253.85 | 246.19 | 247.03 | 1,013,510 | 246.57 |
| 4/21/2026 | 253.04 | 256.18 | 249.62 | 251.09 | 897,360 | 250.62 |
| 4/20/2026 | 244.29 | 253.20 | 241.83 | 251.60 | 901,445 | 251.13 |
| 4/17/2026 | 239.00 | 247.95 | 238.49 | 245.08 | 1,281,117 | 244.63 |
| 4/16/2026 | 233.20 | 245.08 | 232.00 | 238.32 | 2,562,825 | 237.88 |
| 4/15/2026 | 229.34 | 229.34 | 223.51 | 224.17 | 1,578,190 | 223.75 |
| 4/14/2026 | 227.32 | 230.19 | 225.48 | 229.61 | 723,777 | 229.18 |
| 4/13/2026 | 226.50 | 227.83 | 222.17 | 227.61 | 758,366 | 227.19 |
| 4/10/2026 | 225.25 | 228.10 | 223.12 | 227.04 | 844,550 | 226.62 |
| 4/09/2026 | 224.42 | 226.54 | 221.76 | 225.22 | 813,111 | 224.80 |
| 4/08/2026 | 221.13 | 229.10 | 221.13 | 224.63 | 907,306 | 224.21 |
| 4/07/2026 | 218.04 | 220.87 | 216.34 | 217.71 | 695,661 | 217.31 |
| 4/06/2026 | 212.15 | 217.48 | 212.15 | 217.37 | 540,582 | 216.97 |
| 4/02/2026 | 211.41 | 216.60 | 208.87 | 214.91 | 682,264 | 214.51 |
| 4/01/2026 | 212.25 | 216.45 | 211.40 | 213.44 | 782,854 | 213.04 |
| 3/31/2026 | 205.51 | 212.31 | 205.51 | 211.90 | 949,545 | 211.51 |
| 3/30/2026 | 207.27 | 207.80 | 204.15 | 204.77 | 671,454 | 204.39 |
| 3/27/2026 | 204.28 | 206.25 | 202.70 | 205.59 | 628,441 | 205.21 |
| 3/26/2026 | 207.39 | 210.77 | 205.72 | 206.18 | 598,344 | 205.80 |
| 3/25/2026 | 206.98 | 209.92 | 204.83 | 209.10 | 894,361 | 208.71 |
| 3/24/2026 | 200.61 | 209.15 | 200.49 | 205.14 | 535,651 | 204.76 |
| 3/23/2026 | 205.28 | 208.66 | 202.62 | 202.78 | 911,123 | 202.40 |
| 3/20/2026 | 200.20 | 201.50 | 195.97 | 199.93 | 1,702,186 | 199.56 |
| 3/19/2026 | 195.20 | 201.32 | 195.20 | 200.20 | 949,040 | 199.83 |
| 3/18/2026 | 200.12 | 200.89 | 194.47 | 197.64 | 1,812,414 | 197.27 |
| 3/17/2026 | 204.06 | 205.70 | 193.94 | 200.12 | 1,401,491 | 199.75 |
| 3/16/2026 | 202.90 | 205.00 | 201.64 | 202.73 | 894,396 | 202.35 |
| 3/13/2026 | 203.00 | 203.76 | 199.98 | 200.25 | 1,198,556 | 199.88 |
| 3/12/2026 | 207.20 | 207.77 | 200.56 | 201.13 | 995,188 | 200.76 |
| 3/11/2026 | 215.85 | 216.54 | 207.54 | 210.36 | 804,589 | 209.97 |
| 3/10/2026 | 217.00 | 220.69 | 213.43 | 215.85 | 706,798 | 215.45 |
| 3/09/2026 | 211.64 | 217.84 | 206.43 | 217.46 | 1,125,237 | 217.06 |
| 3/06/2026 | 220.59 | 220.59 | 211.47 | 213.39 | 1,605,866 | 212.99 |
| 3/05/2026 | 232.65 | 234.30 | 225.65 | 226.36 | 731,699 | 225.94 |
| 3/04/2026 | 233.01 | 236.00 | 231.39 | 234.92 | 622,858 | 234.48 |