Advertisement
U.S. markets close in 4 hours 15 minutes

J.B. Hunt Transport Services, Inc. (JBHT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
199.43+4.23 (+2.17%)
As of 11:44AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024196.52199.55195.59199.43199.43153,299
Mar 27, 2024194.77196.75194.27195.20195.20533,000
Mar 26, 2024193.09194.76192.09193.71193.71566,900
Mar 25, 2024194.11194.61191.00192.00192.00740,900
Mar 22, 2024198.35198.35194.07194.79194.79524,100
Mar 21, 2024195.74199.65195.17197.85197.85819,400
Mar 20, 2024190.16195.58189.82195.06195.06873,000
Mar 19, 2024191.75194.41190.69190.83190.83824,500
Mar 18, 2024193.86194.68190.95191.20191.20726,600
Mar 15, 2024196.46198.62193.23193.92193.92918,300
Mar 14, 2024200.50200.53194.24198.22198.22865,700
Mar 13, 2024201.56202.78200.55201.47201.47380,400
Mar 12, 2024200.77202.52200.32201.27201.27316,800
Mar 11, 2024201.34203.02200.25200.56200.56378,400
Mar 08, 2024202.17204.43200.54200.60200.60414,100
Mar 07, 2024202.69202.94200.43202.29202.29391,000
Mar 06, 2024200.56202.47198.86199.82199.82456,700
Mar 05, 2024199.98202.72196.86200.09200.09834,600
Mar 04, 2024203.62204.44201.02201.36201.36598,200
Mar 01, 2024205.97208.69200.55203.33203.33705,200
Feb 29, 2024206.59208.31203.74206.31206.311,083,400
Feb 28, 2024206.52206.85204.00205.20205.20683,600
Feb 27, 2024207.81209.43205.82207.53207.53578,800
Feb 26, 2024213.07213.21207.46207.99207.99665,400
Feb 23, 2024213.07214.39211.53213.07213.07787,000
Feb 22, 2024205.73211.69205.36211.03211.03993,700
Feb 21, 2024200.32204.75199.51203.18203.18927,500
Feb 20, 2024206.54208.05196.19199.73199.731,740,300
Feb 16, 2024218.11218.65211.52211.70211.701,140,000
Feb 15, 2024218.81219.51216.10218.78218.78571,200
Feb 14, 2024216.35219.08214.05217.56217.56793,200
Feb 13, 2024212.95216.21211.05216.07216.07646,300
Feb 12, 2024215.58217.02214.91216.58216.58486,700
Feb 09, 2024214.48215.90211.95215.58215.58502,600
Feb 08, 2024212.53214.33211.32213.38213.38739,900
Feb 08, 20240.43 Dividend
Feb 07, 2024212.97214.77211.16214.18213.751,044,700
Feb 06, 2024206.77212.33206.27211.40210.98703,800
Feb 05, 2024206.67208.35205.50206.73206.31845,000
Feb 02, 2024200.64209.56200.12208.49208.071,312,300
Feb 01, 2024201.03202.31196.86201.77201.36881,200
Jan 31, 2024204.65205.81200.87200.98200.58881,500
Jan 30, 2024203.66207.26203.60204.65204.24625,700
Jan 29, 2024204.63206.12203.65205.88205.47891,400
Jan 26, 2024206.89207.97204.12206.42206.01508,200
Jan 25, 2024206.31207.49204.11206.26205.85929,100
Jan 24, 2024205.92207.58203.21203.71203.30793,800
Jan 23, 2024207.90208.08204.84205.48205.07814,900
Jan 22, 2024202.12207.89201.40207.58207.161,297,500
Jan 19, 2024204.10204.50195.81198.72198.322,310,600
Jan 18, 2024192.02197.62192.02196.94196.541,741,000
Jan 17, 2024189.50193.28188.60191.71191.33943,800
Jan 16, 2024191.12191.78188.35190.94190.56534,000
Jan 12, 2024192.04193.00190.13192.08191.69495,100
Jan 11, 2024192.29192.29188.78191.11190.73508,800
Jan 10, 2024190.28193.11189.53192.97192.58570,000
Jan 09, 2024191.52192.74190.39191.42191.04418,200
Jan 08, 2024190.62193.79189.58193.56193.17731,000
Jan 05, 2024189.04191.83188.19189.97189.59487,100
Jan 04, 2024189.48191.25187.37189.04188.66789,500
Jan 03, 2024194.17194.76190.70191.95191.56697,100
Jan 02, 2024199.82200.54194.78195.49195.10728,900
Dec 29, 2023201.31202.61199.34199.74199.34407,000
Dec 28, 2023203.68203.68200.55201.86201.45399,100
Dec 27, 2023202.20203.17201.49202.25201.84662,400
Dec 26, 2023201.34203.49200.32202.78202.37291,000
Dec 22, 2023201.91203.45201.00201.70201.30378,400
Dec 21, 2023198.33201.76197.31200.64200.24643,500
Dec 20, 2023196.97204.11196.22197.58197.18808,700
Dec 19, 2023199.00200.47198.32198.86198.46809,300
Dec 18, 2023203.21203.52198.21198.46198.06818,400
Dec 15, 2023202.00207.64200.54202.22201.812,340,900
Dec 14, 2023197.56201.92196.32201.73201.321,039,300
Dec 13, 2023192.68196.09188.79196.01195.62688,400
Dec 12, 2023192.81194.76191.99192.98192.59463,300
Dec 11, 2023188.27192.96187.70192.67192.28624,500
Dec 08, 2023188.50189.79185.69186.62186.25721,000
Dec 07, 2023189.77189.80186.67188.89188.51518,900
Dec 06, 2023189.82189.82186.89188.08187.70446,300
Dec 05, 2023188.46189.60185.60188.41188.03569,000
Dec 04, 2023188.81192.70188.60190.24189.86786,100
Dec 01, 2023185.31191.59184.71189.80189.42835,000
Nov 30, 2023182.00186.16181.01185.27184.901,127,400
Nov 29, 2023181.56184.34181.40182.05181.68520,200
Nov 28, 2023179.57181.42178.47180.62180.26427,300
Nov 27, 2023182.00182.19179.47179.64179.28446,400
Nov 24, 2023180.89183.40180.89183.05182.68230,900
Nov 22, 2023180.79181.72179.63181.14180.78380,400
Nov 21, 2023177.67181.60176.54180.32179.96485,000
Nov 20, 2023178.18179.44176.67177.86177.50564,600
Nov 17, 2023179.59179.87176.80178.08177.72880,700
Nov 16, 2023182.57183.27176.26178.67178.31652,100
Nov 15, 2023178.97184.96178.97181.94181.571,043,100
Nov 14, 2023176.95181.33176.32178.53178.17614,700
Nov 13, 2023172.62174.55172.15173.63173.28515,700
Nov 10, 2023172.82174.24171.45173.82173.47549,000
Nov 09, 2023175.02175.02171.62171.76171.42611,100
Nov 09, 20230.42 Dividend
Nov 08, 2023175.12177.08174.91175.00174.23627,400
Nov 07, 2023173.28175.66172.89174.92174.15340,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...