JB Hunt Transport Services Inc (JBHT) Historical Stock Data
197.60 ↓1.08 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBHT is up 0.53% a day on average. There have been 14 days where JB Hunt Transport Services Inc closed green and 16 days where JBHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 198.82 | 197.60 | ↓$1.22 (-0.61%) | 196.02 | 200.00 | 1.14M |
| 2025-12-12 | 200.39 | 198.68 | ↓$1.71 (-0.85%) | 196.54 | 201.74 | 1.21M |
| 2025-12-11 | 200.21 | 199.55 | ↓$0.66 (-0.33%) | 199.18 | 204.43 | 1.80M |
| 2025-12-10 | 189.50 | 198.13 | ↑$8.63 (4.55%) | 189.50 | 199.46 | 1.61M |
| 2025-12-09 | 189.85 | 189.77 | ↓$0.08 (-0.04%) | 188.63 | 190.87 | 1.13M |
| 2025-12-08 | 190.21 | 189.89 | ↓$0.32 (-0.17%) | 189.16 | 191.88 | 1.40M |
| 2025-12-05 | 187.24 | 188.41 | ↑$1.17 (0.62%) | 186.15 | 189.12 | 813.33K |
| 2025-12-04 | 187.73 | 187.54 | ↓$0.19 (-0.10%) | 186.41 | 190.95 | 1.60M |
| 2025-12-03 | 185.83 | 187.92 | ↑$2.09 (1.12%) | 185.58 | 190.80 | 1.94M |
| 2025-12-02 | 179.73 | 185.73 | ↑$6.00 (3.34%) | 178.35 | 186.56 | 2.61M |
| 2025-12-01 | 173.50 | 179.73 | ↑$6.23 (3.59%) | 172.79 | 180.71 | 1.74M |
| 2025-11-28 | 174.01 | 173.96 | ↓$0.05 (-0.03%) | 173.00 | 175.18 | 339.70K |
| 2025-11-26 | 171.60 | 173.40 | ↑$1.80 (1.05%) | 171.21 | 175.58 | 852.05K |
| 2025-11-25 | 167.78 | 172.03 | ↑$4.25 (2.53%) | 167.77 | 172.60 | 1.10M |
| 2025-11-24 | 165.67 | 166.65 | ↑$0.98 (0.59%) | 165.26 | 167.53 | 1.30M |
| 2025-11-21 | 159.61 | 166.43 | ↑$6.82 (4.27%) | 159.34 | 168.47 | 1.78M |
| 2025-11-20 | 161.50 | 158.92 | ↓$2.58 (-1.60%) | 158.15 | 162.38 | 1.27M |
| 2025-11-19 | 161.47 | 159.92 | ↓$1.55 (-0.96%) | 159.77 | 163.26 | 0.92M |
| 2025-11-18 | 159.68 | 162.03 | ↑$2.35 (1.47%) | 157.82 | 162.86 | 1.36M |
| 2025-11-17 | 162.76 | 160.30 | ↓$2.46 (-1.51%) | 159.01 | 163.31 | 1.41M |
| 2025-11-14 | 165.46 | 162.81 | ↓$2.65 (-1.60%) | 162.27 | 166.60 | 1.72M |
| 2025-11-13 | 168.32 | 166.31 | ↓$2.01 (-1.19%) | 165.48 | 170.04 | 733.37K |
| 2025-11-12 | 168.57 | 169.26 | ↑$0.69 (0.41%) | 167.98 | 170.46 | 831.05K |
| 2025-11-11 | 168.25 | 168.03 | ↓$0.22 (-0.13%) | 165.00 | 169.53 | 1.21M |
| 2025-11-10 | 171.13 | 168.48 | ↓$2.65 (-1.55%) | 166.59 | 171.13 | 1.13M |
| 2025-11-07 | 168.22 | 170.96 | ↑$2.74 (1.63%) | 168.05 | 171.88 | 0.95M |
| 2025-11-06 | 169.32 | 169.03 | ↓$0.29 (-0.17%) | 166.47 | 170.15 | 1.11M |
| 2025-11-05 | 171.17 | 170.25 | ↓$0.92 (-0.54%) | 168.36 | 172.59 | 1.10M |
| 2025-11-04 | 169.76 | 172.64 | ↑$2.88 (1.70%) | 168.99 | 173.97 | 2.47M |
| 2025-11-03 | 168.86 | 169.75 | ↑$0.89 (0.53%) | 166.35 | 170.49 | 1.15M |
Create an account or log in to view more rows.
$JBHT This may be your last opportunity to buy on the cheap??
$JBHT Market is down
No worries
$JBHT slap the ask.
$JBHT what happen
$JBHT another bear trap
$JBHT Short again!! 😀 😀
$JBHT yeeeeeee haw
$JBHT R-E-L-A-X Green is coming
$JBHT peak frustration
$JBHT let it ride