J.B. Hunt Transport Services, Inc. - Common Stock (JBHT)

Historical Prices For J.B. Hunt Transport Services, Inc. - Common Stock (JBHT)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	143.77	145.41	143.35	144.99	785,448	144.99
8/28/2025	146.06	147.03	142.92	143.98	1,213,384	143.98
8/27/2025	144.04	146.64	143.60	145.79	1,211,660	145.79
8/26/2025	141.98	144.45	140.79	144.32	1,399,418	144.32
8/25/2025	149.03	149.10	142.69	142.75	2,156,050	142.75
8/22/2025	143.56	152.00	143.16	150.14	1,224,675	150.14
8/21/2025	141.32	143.54	140.74	143.40	1,216,763	143.40
8/20/2025	146.71	146.88	142.42	142.53	990,977	142.53
8/19/2025	144.96	149.81	142.68	147.23	1,082,352	147.23
8/18/2025	143.55	144.39	142.13	142.52	507,268	142.52
8/15/2025	145.36	145.48	143.22	143.45	544,605	143.45
8/14/2025	143.97	144.74	142.17	144.45	744,989	144.45
8/13/2025	143.17	146.07	142.19	145.85	1,002,021	145.85
8/12/2025	139.30	143.00	138.63	142.83	1,139,256	142.83
8/11/2025	139.31	140.56	136.42	137.78	1,022,442	137.78
8/08/2025	140.54	141.50	139.11	139.44	990,288	139.44
8/07/2025	144.36	144.53	139.82	140.33	927,135	139.89
8/06/2025	143.66	144.47	142.44	143.46	824,966	143.01
8/05/2025	142.83	143.60	141.10	143.24	689,813	142.79
8/04/2025	139.85	142.37	139.09	142.06	904,990	141.62
8/01/2025	142.50	142.70	138.68	139.56	1,174,195	139.12
7/31/2025	142.76	145.63	142.72	144.05	1,128,648	143.60
7/30/2025	146.88	147.13	142.55	143.87	1,147,955	143.42
7/29/2025	148.20	149.60	146.48	146.78	1,206,575	146.32
7/28/2025	149.16	150.96	147.23	148.39	1,100,764	147.93
7/25/2025	150.90	152.19	147.66	149.31	980,465	148.84
7/24/2025	149.67	150.80	147.37	149.73	1,188,650	149.26
7/23/2025	153.04	153.34	149.66	149.84	1,362,134	149.37
7/22/2025	148.47	152.65	148.17	151.93	987,200	151.45
7/21/2025	148.95	150.95	146.94	147.60	1,132,998	147.14
7/18/2025	154.64	154.72	147.16	148.89	1,636,621	148.42
7/17/2025	151.63	153.66	150.94	152.69	1,280,832	152.21
7/16/2025	157.84	157.86	149.28	151.44	2,429,954	150.97
7/15/2025	152.85	153.28	148.50	148.86	1,771,667	148.39
7/14/2025	152.19	153.33	150.31	152.20	885,117	151.72
7/11/2025	153.85	154.54	152.01	153.57	884,748	153.09
7/10/2025	152.81	157.85	151.99	154.66	891,131	154.18
7/09/2025	153.68	154.64	152.20	152.67	913,894	152.19
7/08/2025	149.90	154.29	149.90	153.05	888,882	152.57
7/07/2025	151.46	153.48	148.56	149.56	780,977	149.09
7/03/2025	153.20	154.00	151.74	152.88	477,954	152.40
7/02/2025	151.15	153.62	150.49	153.02	918,977	152.54
7/01/2025	143.78	154.22	143.38	151.08	1,414,344	150.61
6/30/2025	145.34	145.87	143.39	143.60	1,060,895	143.15
6/27/2025	143.90	145.86	143.84	145.34	900,781	144.88
6/26/2025	143.04	144.11	142.30	143.28	516,822	142.83
6/25/2025	143.28	143.50	141.77	142.74	496,146	142.29
6/24/2025	143.67	144.74	142.97	143.43	1,025,885	142.98
6/23/2025	139.73	142.81	138.91	142.69	1,081,253	142.24
6/20/2025	140.12	140.91	138.91	139.63	1,876,545	139.19
6/18/2025	139.05	140.59	138.09	139.01	1,295,295	138.57
6/17/2025	141.24	142.74	138.60	139.09	957,004	138.65
6/16/2025	141.37	143.22	140.19	142.49	944,263	142.04
6/13/2025	139.15	141.06	139.07	139.85	833,497	139.41
6/12/2025	139.90	141.21	138.19	140.92	601,054	140.48
6/11/2025	145.68	146.01	140.75	140.90	739,997	140.46
6/10/2025	142.87	146.80	141.38	145.18	1,111,807	144.72
6/09/2025	141.71	142.69	139.94	141.64	786,574	141.20
6/06/2025	140.70	142.00	139.34	140.21	421,790	139.77
6/05/2025	139.34	140.52	138.38	139.12	684,560	138.68
6/04/2025	140.51	140.90	138.56	140.11	790,282	139.67
6/03/2025	136.65	141.18	136.01	140.63	869,853	140.19
6/02/2025	137.08	137.29	135.19	136.65	1,084,464	136.22