Advertisement
Advertisement
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 11:33AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 168.00 | 168.80 | 167.54 | 168.03 | 168.03 | 121,215 |
| Mar 24, 2023 | 164.81 | 166.53 | 163.66 | 166.10 | 166.10 | 535,600 |
| Mar 23, 2023 | 167.74 | 170.39 | 165.59 | 165.96 | 165.96 | 714,500 |
| Mar 22, 2023 | 169.74 | 172.07 | 166.86 | 167.00 | 167.00 | 560,100 |
| Mar 21, 2023 | 167.84 | 170.80 | 167.84 | 170.38 | 170.38 | 631,000 |
| Mar 20, 2023 | 167.74 | 168.50 | 164.89 | 165.66 | 165.66 | 719,500 |
| Mar 17, 2023 | 171.64 | 172.17 | 166.11 | 167.50 | 167.50 | 1,179,100 |
| Mar 16, 2023 | 168.56 | 172.71 | 167.17 | 171.69 | 171.69 | 701,400 |
| Mar 15, 2023 | 166.31 | 170.83 | 164.38 | 168.77 | 168.77 | 1,222,900 |
| Mar 14, 2023 | 175.85 | 177.48 | 164.69 | 168.32 | 168.32 | 1,674,800 |
| Mar 13, 2023 | 173.53 | 175.80 | 171.77 | 173.55 | 173.55 | 840,600 |
| Mar 10, 2023 | 179.89 | 180.34 | 175.05 | 175.45 | 175.45 | 783,600 |
| Mar 09, 2023 | 184.03 | 186.09 | 179.56 | 179.61 | 179.61 | 614,600 |
| Mar 08, 2023 | 180.45 | 184.39 | 180.45 | 183.59 | 183.59 | 649,500 |
| Mar 07, 2023 | 184.77 | 184.77 | 180.09 | 181.03 | 181.03 | 784,200 |
| Mar 06, 2023 | 185.62 | 188.28 | 185.21 | 185.48 | 185.48 | 454,900 |
| Mar 03, 2023 | 186.30 | 187.05 | 183.82 | 186.64 | 186.64 | 500,100 |
| Mar 02, 2023 | 180.98 | 186.82 | 178.74 | 185.85 | 185.85 | 564,700 |
| Mar 01, 2023 | 180.04 | 182.87 | 178.72 | 182.15 | 182.15 | 702,100 |
| Feb 28, 2023 | 183.39 | 184.33 | 179.75 | 180.79 | 180.79 | 1,174,900 |
| Feb 27, 2023 | 185.44 | 185.97 | 183.35 | 184.03 | 184.03 | 343,500 |
| Feb 24, 2023 | 182.03 | 184.33 | 181.36 | 183.54 | 183.54 | 371,800 |
| Feb 23, 2023 | 183.68 | 185.97 | 182.00 | 184.95 | 184.95 | 477,200 |
| Feb 22, 2023 | 184.91 | 186.18 | 181.99 | 182.58 | 182.58 | 618,600 |
| Feb 21, 2023 | 186.73 | 186.90 | 183.44 | 184.00 | 184.00 | 591,000 |
| Feb 17, 2023 | 187.13 | 188.67 | 186.00 | 188.35 | 188.35 | 619,600 |
| Feb 16, 2023 | 189.10 | 191.09 | 187.56 | 187.95 | 187.95 | 720,100 |
| Feb 15, 2023 | 192.15 | 193.42 | 190.81 | 192.40 | 192.40 | 572,500 |
| Feb 14, 2023 | 191.15 | 194.64 | 188.74 | 194.35 | 194.35 | 611,400 |
| Feb 13, 2023 | 190.20 | 191.97 | 189.98 | 191.86 | 191.86 | 543,500 |
| Feb 10, 2023 | 189.31 | 191.49 | 188.81 | 190.60 | 190.60 | 558,000 |
| Feb 09, 2023 | 199.22 | 199.22 | 191.08 | 191.31 | 191.31 | 551,000 |
| Feb 08, 2023 | 199.60 | 199.95 | 196.79 | 197.73 | 197.73 | 614,200 |
| Feb 07, 2023 | 197.82 | 200.27 | 196.15 | 199.90 | 199.90 | 615,900 |
| Feb 06, 2023 | 196.46 | 197.99 | 195.74 | 197.08 | 197.08 | 530,800 |
| Feb 03, 2023 | 194.51 | 198.51 | 192.53 | 197.89 | 197.89 | 746,000 |
| Feb 02, 2023 | 197.21 | 200.64 | 196.11 | 197.35 | 197.35 | 813,800 |
| Feb 01, 2023 | 189.91 | 197.19 | 188.10 | 195.96 | 195.96 | 991,700 |
| Jan 31, 2023 | 185.80 | 189.17 | 185.40 | 189.05 | 189.05 | 689,400 |
| Jan 30, 2023 | 190.20 | 190.51 | 185.55 | 185.79 | 185.79 | 582,800 |
| Jan 27, 2023 | 187.47 | 194.28 | 187.47 | 191.61 | 191.61 | 702,800 |
| Jan 26, 2023 | 190.02 | 190.18 | 183.67 | 188.72 | 188.72 | 525,400 |
| Jan 25, 2023 | 190.04 | 190.26 | 186.75 | 188.61 | 188.61 | 655,900 |
| Jan 24, 2023 | 193.05 | 196.00 | 190.11 | 191.88 | 191.88 | 759,400 |
| Jan 23, 2023 | 189.21 | 195.90 | 188.23 | 193.62 | 193.62 | 863,800 |
| Jan 20, 2023 | 186.68 | 189.52 | 184.36 | 189.10 | 189.10 | 878,300 |
| Jan 19, 2023 | 183.69 | 189.28 | 182.64 | 184.83 | 184.83 | 1,747,600 |
| Jan 18, 2023 | 177.00 | 187.11 | 177.00 | 185.02 | 185.02 | 2,156,000 |
| Jan 17, 2023 | 177.08 | 178.01 | 175.39 | 176.29 | 176.29 | 1,205,500 |
| Jan 13, 2023 | 176.96 | 177.67 | 175.07 | 176.80 | 176.80 | 562,200 |
| Jan 12, 2023 | 180.75 | 181.50 | 177.20 | 179.65 | 179.65 | 577,900 |
| Jan 11, 2023 | 176.70 | 181.13 | 175.79 | 180.68 | 180.68 | 688,600 |
| Jan 10, 2023 | 177.64 | 177.89 | 174.57 | 175.38 | 175.38 | 444,900 |
| Jan 09, 2023 | 173.87 | 180.78 | 173.87 | 177.64 | 177.64 | 648,800 |
| Jan 06, 2023 | 169.91 | 176.58 | 169.89 | 176.04 | 176.04 | 765,500 |
| Jan 05, 2023 | 172.27 | 172.52 | 168.25 | 169.20 | 169.20 | 1,033,000 |
| Jan 04, 2023 | 170.89 | 176.77 | 169.72 | 174.98 | 174.98 | 801,600 |
| Jan 03, 2023 | 175.66 | 175.78 | 170.60 | 172.60 | 172.60 | 578,700 |
| Dec 30, 2022 | 175.85 | 176.27 | 172.05 | 174.36 | 174.36 | 459,000 |
| Dec 29, 2022 | 175.12 | 178.61 | 174.78 | 176.77 | 176.77 | 362,400 |
| Dec 28, 2022 | 178.39 | 179.28 | 174.35 | 174.46 | 174.46 | 240,200 |
| Dec 27, 2022 | 177.85 | 178.96 | 175.05 | 178.22 | 178.22 | 354,400 |
| Dec 23, 2022 | 176.61 | 177.76 | 175.08 | 177.36 | 177.36 | 371,800 |
| Dec 22, 2022 | 176.26 | 177.11 | 173.18 | 176.44 | 176.44 | 443,400 |
| Dec 21, 2022 | 178.41 | 179.99 | 175.75 | 177.97 | 177.97 | 436,500 |
| Dec 20, 2022 | 178.77 | 178.86 | 174.79 | 176.01 | 176.01 | 743,300 |
| Dec 19, 2022 | 179.26 | 181.60 | 178.27 | 179.53 | 179.53 | 830,000 |
| Dec 16, 2022 | 178.98 | 181.01 | 177.91 | 178.65 | 178.65 | 1,118,100 |
| Dec 15, 2022 | 184.84 | 185.64 | 180.55 | 181.37 | 181.37 | 514,000 |
| Dec 14, 2022 | 184.80 | 189.80 | 184.80 | 187.27 | 187.27 | 840,600 |
| Dec 13, 2022 | 194.73 | 195.45 | 182.71 | 184.25 | 184.25 | 1,068,500 |
| Dec 12, 2022 | 178.84 | 187.15 | 178.65 | 186.91 | 186.91 | 1,072,600 |
| Dec 09, 2022 | 177.46 | 179.70 | 176.90 | 177.98 | 177.98 | 628,700 |
| Dec 08, 2022 | 176.41 | 179.25 | 175.53 | 177.91 | 177.91 | 463,300 |
| Dec 07, 2022 | 177.63 | 178.40 | 175.89 | 176.30 | 176.30 | 452,900 |
| Dec 06, 2022 | 176.84 | 178.52 | 175.59 | 177.69 | 177.69 | 643,600 |
| Dec 05, 2022 | 181.14 | 181.43 | 177.28 | 177.64 | 177.64 | 596,200 |
| Dec 02, 2022 | 180.33 | 183.73 | 178.90 | 182.88 | 182.88 | 400,400 |
| Dec 01, 2022 | 183.78 | 184.51 | 180.53 | 182.81 | 182.81 | 493,500 |
| Nov 30, 2022 | 179.37 | 184.98 | 176.57 | 183.89 | 183.89 | 1,048,700 |
| Nov 29, 2022 | 176.70 | 180.21 | 176.00 | 179.83 | 179.83 | 581,200 |
| Nov 28, 2022 | 181.77 | 183.97 | 175.52 | 176.20 | 176.20 | 647,500 |
| Nov 25, 2022 | 181.40 | 182.71 | 178.92 | 182.60 | 182.60 | 254,800 |
| Nov 23, 2022 | 176.88 | 181.45 | 176.88 | 180.36 | 180.36 | 530,800 |
| Nov 22, 2022 | 182.71 | 182.89 | 176.37 | 176.88 | 176.88 | 1,381,200 |
| Nov 21, 2022 | 180.50 | 181.99 | 178.22 | 181.72 | 181.72 | 644,500 |
| Nov 18, 2022 | 181.53 | 181.73 | 175.98 | 180.25 | 180.25 | 615,900 |
| Nov 17, 2022 | 177.80 | 179.47 | 172.21 | 179.27 | 179.27 | 701,700 |
| Nov 16, 2022 | 187.76 | 187.76 | 178.94 | 180.41 | 180.41 | 1,220,000 |
| Nov 15, 2022 | 190.00 | 190.73 | 186.02 | 189.17 | 189.17 | 631,200 |
| Nov 14, 2022 | 186.12 | 189.20 | 185.26 | 186.27 | 186.27 | 792,300 |
| Nov 11, 2022 | 185.00 | 189.21 | 183.60 | 185.40 | 185.40 | 991,100 |
| Nov 10, 2022 | 175.75 | 183.01 | 175.70 | 182.47 | 182.47 | 746,400 |
| Nov 09, 2022 | 175.52 | 179.19 | 170.42 | 170.65 | 170.65 | 682,700 |
| Nov 08, 2022 | 178.53 | 181.13 | 175.99 | 177.85 | 177.85 | 750,300 |
| Nov 07, 2022 | 174.03 | 178.40 | 173.23 | 177.22 | 177.22 | 701,300 |
| Nov 04, 2022 | 170.81 | 173.32 | 168.21 | 173.25 | 173.25 | 564,100 |
| Nov 03, 2022 | 165.32 | 171.04 | 164.00 | 168.74 | 168.74 | 539,700 |
| Nov 02, 2022 | 171.08 | 175.24 | 167.50 | 167.62 | 167.62 | 873,500 |
| Nov 01, 2022 | 172.26 | 173.28 | 169.20 | 172.62 | 172.62 | 557,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
