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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2026	205.17	206.55	202.49	202.88	988,966	-2.23(-1.09%)
Jan 26, 2026	206.11	207.58	203.65	205.11	769,483	-1.64(-0.79%)
Jan 23, 2026	210.69	211.71	206.21	206.75	980,281	-3.98(-1.89%)
Jan 22, 2026	209.35	212.00	208.32	210.73	856,018	+1.03(+0.49%)
Jan 21, 2026	205.19	211.25	204.32	209.70	1,034,126	+6.20(+3.05%)
Jan 20, 2026	202.50	204.36	199.43	203.50	1,113,828	-0.88(-0.43%)
Jan 16, 2026	199.81	209.53	198.01	204.38	2,760,820	-2.14(-1.04%)
Jan 15, 2026	206.69	208.79	205.32	206.52	1,278,772	+0.71(+0.34%)
Jan 14, 2026	203.99	206.45	203.08	205.81	875,650	+0.64(+0.31%)
Jan 13, 2026	206.56	208.12	204.66	205.17	806,586	-1.16(-0.56%)
Jan 12, 2026	205.94	207.46	203.70	206.33	1,071,347	-0.52(-0.25%)
Jan 09, 2026	206.44	208.00	203.77	206.85	925,596	+1.43(+0.70%)
Jan 08, 2026	202.26	207.17	202.26	205.42	727,974	+1.60(+0.79%)
Jan 07, 2026	205.54	207.83	203.54	203.82	988,761	-1.72(-0.84%)
Jan 06, 2026	202.44	206.69	201.57	205.54	1,008,477	+3.52(+1.74%)
Jan 05, 2026	197.29	203.36	196.56	202.02	957,063	+5.24(+2.66%)
Jan 02, 2026	194.43	197.25	193.54	196.78	714,580	+2.44(+1.26%)
Dec 31, 2025	196.21	196.86	194.10	194.34	623,774	-1.87(-0.95%)
Dec 30, 2025	197.25	197.77	195.94	196.21	686,448	-1.34(-0.68%)
Dec 29, 2025	198.41	198.95	197.35	197.55	473,851	-0.73(-0.37%)
Dec 26, 2025	197.24	198.49	196.92	198.28	349,738	-0.01(-0.01%)
Dec 24, 2025	197.56	198.94	196.48	198.29	280,638	+1.26(+0.64%)
Dec 23, 2025	199.28	200.28	195.96	197.03	856,754	-2.55(-1.28%)
Dec 22, 2025	198.71	200.45	197.28	199.58	691,938	+1.90(+0.96%)
Dec 19, 2025	195.49	198.77	194.02	197.68	2,096,569	+1.26(+0.64%)
Dec 18, 2025	195.85	198.37	193.20	196.42	1,198,454	+2.32(+1.20%)
Dec 17, 2025	195.83	197.28	193.78	194.10	954,241	-2.66(-1.35%)
Dec 16, 2025	199.17	199.55	195.71	196.76	947,789	-0.84(-0.43%)
Dec 15, 2025	198.82	200.00	196.02	197.60	1,143,510	-1.08(-0.54%)
Dec 12, 2025	200.39	201.74	196.53	198.68	1,211,566	-0.87(-0.44%)
Dec 11, 2025	200.21	204.43	199.18	199.55	1,803,863	+1.42(+0.72%)
Dec 10, 2025	189.50	199.46	189.50	198.13	1,614,286	+8.36(+4.41%)
Dec 09, 2025	189.85	190.87	188.63	189.77	1,128,098	-0.12(-0.06%)
Dec 08, 2025	190.21	191.88	189.16	189.89	1,398,517	+1.48(+0.79%)
Dec 05, 2025	187.24	189.12	186.15	188.41	813,343	+0.88(+0.47%)
Dec 04, 2025	187.73	190.95	186.41	187.53	1,596,077	-0.38(-0.20%)
Dec 03, 2025	185.83	190.80	185.58	187.92	1,936,398	+2.19(+1.18%)
Dec 02, 2025	179.73	186.56	178.35	185.73	2,614,756	+6.00(+3.34%)
Dec 01, 2025	173.50	180.71	172.79	179.73	1,739,840	+5.77(+3.32%)
Nov 28, 2025	174.01	175.18	173.00	173.96	339,699	+0.56(+0.32%)
Nov 26, 2025	171.60	175.57	171.21	173.40	852,053	+1.37(+0.80%)
Nov 25, 2025	167.78	172.60	167.77	172.03	1,103,906	+5.38(+3.23%)
Nov 24, 2025	165.67	167.53	165.26	166.65	1,293,673	+0.22(+0.13%)
Nov 21, 2025	159.61	168.47	159.34	166.43	1,780,376	+7.51(+4.73%)
Nov 20, 2025	161.50	162.38	158.15	158.92	1,269,859	-1.00(-0.63%)
Nov 19, 2025	161.47	163.25	159.77	159.92	918,268	-2.11(-1.30%)
Nov 18, 2025	159.68	162.86	157.82	162.03	1,364,730	+1.73(+1.08%)
Nov 17, 2025	162.76	163.31	159.01	160.30	1,414,354	-2.51(-1.54%)
Nov 14, 2025	165.46	166.60	162.27	162.81	1,722,249	-3.50(-2.10%)
Nov 13, 2025	168.32	170.04	165.47	166.31	733,368	-2.95(-1.74%)
Nov 12, 2025	168.57	170.46	167.98	169.26	831,048	+1.23(+0.73%)
Nov 11, 2025	168.25	169.53	165.00	168.03	1,214,507	-0.45(-0.27%)
Nov 10, 2025	171.13	171.13	166.59	168.48	1,134,322	-2.48(-1.45%)
Nov 07, 2025	168.22	171.88	168.05	170.96	947,466	+2.37(+1.41%)
Nov 06, 2025	168.88	169.71	166.03	168.59	1,111,766	-1.22(-0.72%)
Nov 05, 2025	170.72	172.14	167.92	169.81	1,102,208	-2.38(-1.38%)
Nov 04, 2025	169.32	173.52	168.55	172.19	2,478,714	+2.88(+1.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.