J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 166.33 | 170.05 | 165.63 | 167.91 | 167.91 | 564,128 |
| 18 Apr 2024 | 169.85 | 169.85 | 163.61 | 164.20 | 164.20 | 1,875,400 |
| 17 Apr 2024 | 167.00 | 172.67 | 160.07 | 168.13 | 168.13 | 3,725,100 |
| 16 Apr 2024 | 185.25 | 186.14 | 182.81 | 182.99 | 182.99 | 1,526,800 |
| 15 Apr 2024 | 186.86 | 187.69 | 184.23 | 185.10 | 185.10 | 788,800 |
| 12 Apr 2024 | 186.88 | 187.29 | 184.07 | 185.47 | 185.47 | 745,500 |
| 11 Apr 2024 | 188.13 | 190.33 | 187.94 | 189.13 | 189.13 | 468,100 |
| 10 Apr 2024 | 190.44 | 191.51 | 187.40 | 188.19 | 188.19 | 918,200 |
| 09 Apr 2024 | 195.07 | 195.56 | 192.49 | 194.45 | 194.45 | 624,900 |
| 08 Apr 2024 | 196.21 | 197.92 | 194.70 | 194.88 | 194.88 | 540,200 |
| 05 Apr 2024 | 194.52 | 196.25 | 194.04 | 195.33 | 195.33 | 392,500 |
| 04 Apr 2024 | 197.52 | 199.12 | 193.78 | 194.52 | 194.52 | 1,097,400 |
| 03 Apr 2024 | 194.76 | 197.85 | 193.80 | 197.18 | 197.18 | 664,400 |
| 02 Apr 2024 | 195.69 | 196.01 | 193.49 | 194.96 | 194.96 | 532,700 |
| 01 Apr 2024 | 196.95 | 198.94 | 194.72 | 196.48 | 196.48 | 714,600 |
| 28 Mar 2024 | 196.52 | 199.88 | 195.59 | 199.25 | 199.25 | 632,800 |
| 27 Mar 2024 | 194.77 | 196.75 | 194.27 | 195.20 | 195.20 | 533,000 |
| 26 Mar 2024 | 193.09 | 194.76 | 192.09 | 193.71 | 193.71 | 566,900 |
| 25 Mar 2024 | 194.11 | 194.61 | 191.00 | 192.00 | 192.00 | 740,900 |
| 22 Mar 2024 | 198.35 | 198.35 | 194.07 | 194.79 | 194.79 | 524,100 |
| 21 Mar 2024 | 195.74 | 199.65 | 195.17 | 197.85 | 197.85 | 819,400 |
| 20 Mar 2024 | 190.16 | 195.58 | 189.82 | 195.06 | 195.06 | 873,000 |
| 19 Mar 2024 | 191.75 | 194.41 | 190.69 | 190.83 | 190.83 | 824,500 |
| 18 Mar 2024 | 193.86 | 194.68 | 190.95 | 191.20 | 191.20 | 726,600 |
| 15 Mar 2024 | 196.46 | 198.62 | 193.23 | 193.92 | 193.92 | 918,300 |
| 14 Mar 2024 | 200.50 | 200.53 | 194.24 | 198.22 | 198.22 | 865,700 |
| 13 Mar 2024 | 201.56 | 202.78 | 200.55 | 201.47 | 201.47 | 380,400 |
| 12 Mar 2024 | 200.77 | 202.52 | 200.32 | 201.27 | 201.27 | 316,800 |
| 11 Mar 2024 | 201.34 | 203.02 | 200.25 | 200.56 | 200.56 | 378,400 |
| 08 Mar 2024 | 202.17 | 204.43 | 200.54 | 200.60 | 200.60 | 414,100 |
| 07 Mar 2024 | 202.69 | 202.94 | 200.43 | 202.29 | 202.29 | 391,000 |
| 06 Mar 2024 | 200.56 | 202.47 | 198.86 | 199.82 | 199.82 | 456,700 |
| 05 Mar 2024 | 199.98 | 202.72 | 196.86 | 200.09 | 200.09 | 834,600 |
| 04 Mar 2024 | 203.62 | 204.44 | 201.02 | 201.36 | 201.36 | 598,200 |
| 01 Mar 2024 | 205.97 | 208.69 | 200.55 | 203.33 | 203.33 | 705,200 |
| 29 Feb 2024 | 206.59 | 208.31 | 203.74 | 206.31 | 206.31 | 1,083,400 |
| 28 Feb 2024 | 206.52 | 206.85 | 204.00 | 205.20 | 205.20 | 683,600 |
| 27 Feb 2024 | 207.81 | 209.43 | 205.82 | 207.53 | 207.53 | 578,800 |
| 26 Feb 2024 | 213.07 | 213.21 | 207.46 | 207.99 | 207.99 | 665,400 |
| 23 Feb 2024 | 213.07 | 214.39 | 211.53 | 213.07 | 213.07 | 787,000 |
| 22 Feb 2024 | 205.73 | 211.69 | 205.36 | 211.03 | 211.03 | 993,700 |
| 21 Feb 2024 | 200.32 | 204.75 | 199.51 | 203.18 | 203.18 | 927,500 |
| 20 Feb 2024 | 206.54 | 208.05 | 196.19 | 199.73 | 199.73 | 1,740,300 |
| 16 Feb 2024 | 218.11 | 218.65 | 211.52 | 211.70 | 211.70 | 1,140,000 |
| 15 Feb 2024 | 218.81 | 219.51 | 216.10 | 218.78 | 218.78 | 571,200 |
| 14 Feb 2024 | 216.35 | 219.08 | 214.05 | 217.56 | 217.56 | 793,200 |
| 13 Feb 2024 | 212.95 | 216.21 | 211.05 | 216.07 | 216.07 | 646,300 |
| 12 Feb 2024 | 215.58 | 217.02 | 214.91 | 216.58 | 216.58 | 486,700 |
| 09 Feb 2024 | 214.48 | 215.90 | 211.95 | 215.58 | 215.58 | 502,600 |
| 08 Feb 2024 | 212.53 | 214.33 | 211.32 | 213.38 | 213.38 | 739,900 |
| 08 Feb 2024 | 0.43 Dividend | |||||
| 07 Feb 2024 | 212.97 | 214.77 | 211.16 | 214.18 | 213.75 | 1,044,700 |
| 06 Feb 2024 | 206.77 | 212.33 | 206.27 | 211.40 | 210.98 | 703,800 |
| 05 Feb 2024 | 206.67 | 208.35 | 205.50 | 206.73 | 206.31 | 845,000 |
| 02 Feb 2024 | 200.64 | 209.56 | 200.12 | 208.49 | 208.07 | 1,312,300 |
| 01 Feb 2024 | 201.03 | 202.31 | 196.86 | 201.77 | 201.36 | 881,200 |
| 31 Jan 2024 | 204.65 | 205.81 | 200.87 | 200.98 | 200.58 | 881,500 |
| 30 Jan 2024 | 203.66 | 207.26 | 203.60 | 204.65 | 204.24 | 625,700 |
| 29 Jan 2024 | 204.63 | 206.12 | 203.65 | 205.88 | 205.47 | 891,400 |
| 26 Jan 2024 | 206.89 | 207.97 | 204.12 | 206.42 | 206.01 | 508,200 |
| 25 Jan 2024 | 206.31 | 207.49 | 204.11 | 206.26 | 205.85 | 929,100 |
| 24 Jan 2024 | 205.92 | 207.58 | 203.21 | 203.71 | 203.30 | 793,800 |
| 23 Jan 2024 | 207.90 | 208.08 | 204.84 | 205.48 | 205.07 | 814,900 |
| 22 Jan 2024 | 202.12 | 207.89 | 201.40 | 207.58 | 207.16 | 1,297,500 |
| 19 Jan 2024 | 204.10 | 204.50 | 195.81 | 198.72 | 198.32 | 2,310,600 |
| 18 Jan 2024 | 192.02 | 197.62 | 192.02 | 196.94 | 196.54 | 1,741,000 |
| 17 Jan 2024 | 189.50 | 193.28 | 188.60 | 191.71 | 191.33 | 943,800 |
| 16 Jan 2024 | 191.12 | 191.78 | 188.35 | 190.94 | 190.56 | 534,000 |
| 12 Jan 2024 | 192.04 | 193.00 | 190.13 | 192.08 | 191.69 | 495,100 |
| 11 Jan 2024 | 192.29 | 192.29 | 188.78 | 191.11 | 190.73 | 508,800 |
| 10 Jan 2024 | 190.28 | 193.11 | 189.53 | 192.97 | 192.58 | 570,000 |
| 09 Jan 2024 | 191.52 | 192.74 | 190.39 | 191.42 | 191.04 | 418,200 |
| 08 Jan 2024 | 190.62 | 193.79 | 189.58 | 193.56 | 193.17 | 731,000 |
| 05 Jan 2024 | 189.04 | 191.83 | 188.19 | 189.97 | 189.59 | 487,100 |
| 04 Jan 2024 | 189.48 | 191.25 | 187.37 | 189.04 | 188.66 | 789,500 |
| 03 Jan 2024 | 194.17 | 194.76 | 190.70 | 191.95 | 191.56 | 697,100 |
| 02 Jan 2024 | 199.82 | 200.54 | 194.78 | 195.49 | 195.10 | 728,900 |
| 29 Dec 2023 | 201.31 | 202.61 | 199.34 | 199.74 | 199.34 | 407,000 |
| 28 Dec 2023 | 203.68 | 203.68 | 200.55 | 201.86 | 201.45 | 399,100 |
| 27 Dec 2023 | 202.20 | 203.17 | 201.49 | 202.25 | 201.84 | 662,400 |
| 26 Dec 2023 | 201.34 | 203.49 | 200.32 | 202.78 | 202.37 | 291,000 |
| 22 Dec 2023 | 201.91 | 203.45 | 201.00 | 201.70 | 201.30 | 378,400 |
| 21 Dec 2023 | 198.33 | 201.76 | 197.31 | 200.64 | 200.24 | 643,500 |
| 20 Dec 2023 | 196.97 | 204.11 | 196.22 | 197.58 | 197.18 | 808,700 |
| 19 Dec 2023 | 199.00 | 200.47 | 198.32 | 198.86 | 198.46 | 809,300 |
| 18 Dec 2023 | 203.21 | 203.52 | 198.21 | 198.46 | 198.06 | 818,400 |
| 15 Dec 2023 | 202.00 | 207.64 | 200.54 | 202.22 | 201.81 | 2,340,900 |
| 14 Dec 2023 | 197.56 | 201.92 | 196.32 | 201.73 | 201.32 | 1,039,300 |
| 13 Dec 2023 | 192.68 | 196.09 | 188.79 | 196.01 | 195.62 | 688,400 |
| 12 Dec 2023 | 192.81 | 194.76 | 191.99 | 192.98 | 192.59 | 463,300 |
| 11 Dec 2023 | 188.27 | 192.96 | 187.70 | 192.67 | 192.28 | 624,500 |
| 08 Dec 2023 | 188.50 | 189.79 | 185.69 | 186.62 | 186.25 | 721,000 |
| 07 Dec 2023 | 189.77 | 189.80 | 186.67 | 188.89 | 188.51 | 518,900 |
| 06 Dec 2023 | 189.82 | 189.82 | 186.89 | 188.08 | 187.70 | 446,300 |
| 05 Dec 2023 | 188.46 | 189.60 | 185.60 | 188.41 | 188.03 | 569,000 |
| 04 Dec 2023 | 188.81 | 192.70 | 188.60 | 190.24 | 189.86 | 786,100 |
| 01 Dec 2023 | 185.31 | 191.59 | 184.71 | 189.80 | 189.42 | 835,000 |
| 30 Nov 2023 | 182.00 | 186.16 | 181.01 | 185.27 | 184.90 | 1,127,400 |
| 29 Nov 2023 | 181.56 | 184.34 | 181.40 | 182.05 | 181.68 | 520,200 |
| 28 Nov 2023 | 179.57 | 181.42 | 178.47 | 180.62 | 180.26 | 427,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.