Australia markets open in 3 hours 54 minutes

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.37-0.23 (-0.15%)
At close: 04:00PM EDT
155.37 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 2024158.16157.00154.44155.37155.37945,262
18 June 2024158.16159.86155.24155.60155.601,269,900
17 June 2024156.54158.56155.97158.01158.01628,000
14 June 2024157.53158.05153.12157.26157.26753,800
13 June 2024160.68160.89157.95158.93158.93410,300
12 June 2024162.42164.35159.88160.97160.97554,300
11 June 2024161.02161.70159.34160.64160.64515,200
10 June 2024158.94162.34158.45162.01162.011,133,300
07 June 2024158.02161.91157.43159.96159.96564,800
06 June 2024158.80159.36158.03159.00159.00406,200
05 June 2024158.98159.29157.13159.16159.16561,400
04 June 2024161.75163.46158.31158.51158.51724,800
03 June 2024161.41161.99157.59160.66160.66808,100
31 May 2024157.70160.86157.55160.75160.751,179,200
30 May 2024155.10158.20154.71156.95156.95649,500
29 May 2024156.05157.32154.10154.65154.65910,100
28 May 2024157.56158.51156.07158.39158.39602,000
24 May 2024158.50159.25157.14157.62157.62462,000
23 May 2024158.50158.56155.43157.88157.88958,500
22 May 2024159.38159.68157.46157.98157.98869,100
21 May 2024163.34163.52156.70159.36159.361,453,300
20 May 2024164.65165.12163.68164.10164.10955,000
17 May 2024169.77170.44164.44164.80164.80966,700
16 May 2024167.99171.08167.96169.49169.49584,200
15 May 2024169.78170.52166.92167.59167.59635,200
14 May 2024170.15171.00167.13168.16168.16666,700
13 May 2024170.97172.30169.26169.37169.37657,600
10 May 2024170.27171.25169.62170.59170.59711,900
09 May 2024167.74170.71167.39170.01170.01944,200
08 May 2024167.38169.36167.30167.75167.75429,700
07 May 2024167.35169.48166.70168.11168.11804,200
06 May 2024167.34167.34165.52166.55166.55596,100
03 May 2024166.31167.65165.17165.56165.56745,200
02 May 2024164.74164.97161.92164.57164.57846,100
01 May 2024161.47166.44160.88163.52163.52920,400
30 Apr 2024162.76163.90160.68162.57162.571,200,800
29 Apr 2024161.74163.33160.84162.16162.161,034,500
26 Apr 2024162.29163.28160.48162.01162.011,241,200
25 Apr 2024164.73164.90163.09163.74163.74721,100
24 Apr 2024166.39166.44162.32164.63164.631,139,800
23 Apr 2024168.12168.79166.57167.55167.55981,100
22 Apr 2024167.91168.82165.48167.38167.381,009,100
19 Apr 2024166.33170.08165.64167.30167.301,480,700
18 Apr 2024169.85169.85163.61164.20164.201,875,900
17 Apr 2024167.00172.67160.07168.13168.133,725,100
16 Apr 2024185.25186.14182.81182.99182.991,526,800
15 Apr 2024186.86187.69184.23185.10185.10788,800
12 Apr 2024186.88187.29184.07185.47185.47745,500
11 Apr 2024188.13190.33187.94189.13189.13468,100
10 Apr 2024190.44191.51187.40188.19188.19918,200
09 Apr 2024195.07195.56192.49194.45194.45624,900
08 Apr 2024196.21197.92194.70194.88194.88540,200
05 Apr 2024194.52196.25194.04195.33195.33392,500
04 Apr 2024197.52199.12193.78194.52194.521,097,400
03 Apr 2024194.76197.85193.80197.18197.18664,400
02 Apr 2024195.69196.01193.49194.96194.96532,700
01 Apr 2024196.95198.94194.72196.48196.48714,600
28 Mar 2024196.52199.88195.59199.25199.25632,800
27 Mar 2024194.77196.75194.27195.20195.20533,000
26 Mar 2024193.09194.76192.09193.71193.71566,900
25 Mar 2024194.11194.61191.00192.00192.00740,900
22 Mar 2024198.35198.35194.07194.79194.79524,100
21 Mar 2024195.74199.65195.17197.85197.85819,400
20 Mar 2024190.16195.58189.82195.06195.06873,000
19 Mar 2024191.75194.41190.69190.83190.83824,500
18 Mar 2024193.86194.68190.95191.20191.20726,600
15 Mar 2024196.46198.62193.23193.92193.92918,300
14 Mar 2024200.50200.53194.24198.22198.22865,700
13 Mar 2024201.56202.78200.55201.47201.47380,400
12 Mar 2024200.77202.52200.32201.27201.27316,800
11 Mar 2024201.34203.02200.25200.56200.56378,400
08 Mar 2024202.17204.43200.54200.60200.60414,100
07 Mar 2024202.69202.94200.43202.29202.29391,000
06 Mar 2024200.56202.47198.86199.82199.82456,700
05 Mar 2024199.98202.72196.86200.09200.09834,600
04 Mar 2024203.62204.44201.02201.36201.36598,200
01 Mar 2024205.97208.69200.55203.33203.33705,200
29 Feb 2024206.59208.31203.74206.31206.311,083,400
28 Feb 2024206.52206.85204.00205.20205.20683,600
27 Feb 2024207.81209.43205.82207.53207.53578,800
26 Feb 2024213.07213.21207.46207.99207.99665,400
23 Feb 2024213.07214.39211.53213.07213.07787,000
22 Feb 2024205.73211.69205.36211.03211.03993,700
21 Feb 2024200.32204.75199.51203.18203.18927,500
20 Feb 2024206.54208.05196.19199.73199.731,740,300
16 Feb 2024218.11218.65211.52211.70211.701,140,000
15 Feb 2024218.81219.51216.10218.78218.78571,200
14 Feb 2024216.35219.08214.05217.56217.56793,200
13 Feb 2024212.95216.21211.05216.07216.07646,300
12 Feb 2024215.58217.02214.91216.58216.58486,700
09 Feb 2024214.48215.90211.95215.58215.58502,600
08 Feb 2024212.53214.33211.32213.38213.38739,900
08 Feb 20240.43 Dividend
07 Feb 2024212.97214.77211.16214.18213.751,044,700
06 Feb 2024206.77212.33206.27211.40210.98703,800
05 Feb 2024206.67208.35205.50206.73206.31845,000
02 Feb 2024200.64209.56200.12208.49208.071,312,300
01 Feb 2024201.03202.31196.86201.77201.36881,200
31 Jan 2024204.65205.81200.87200.98200.58881,500
30 Jan 2024203.66207.26203.60204.65204.24625,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...