NasdaqGS - Delayed Quote USD

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

164.63 -2.92 (-1.74%)
At close: April 24 at 4:00 PM EDT
166.66 +2.03 (+1.23%)
Pre-Market: 8:36 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 166.39 166.44 162.32 164.63 164.63 1,139,800
Apr 23, 2024 168.12 168.79 166.57 167.55 167.55 981,100
Apr 22, 2024 167.91 168.82 165.48 167.38 167.38 1,009,100
Apr 19, 2024 166.33 170.08 165.64 167.30 167.30 1,480,700
Apr 18, 2024 169.85 169.85 163.61 164.20 164.20 1,875,900
Apr 17, 2024 167.00 172.67 160.07 168.13 168.13 3,725,100
Apr 16, 2024 185.25 186.14 182.81 182.99 182.99 1,526,800
Apr 15, 2024 186.86 187.69 184.23 185.10 185.10 788,800
Apr 12, 2024 186.88 187.29 184.07 185.47 185.47 745,500
Apr 11, 2024 188.13 190.33 187.94 189.13 189.13 468,100
Apr 10, 2024 190.44 191.51 187.40 188.19 188.19 918,200
Apr 9, 2024 195.07 195.56 192.49 194.45 194.45 624,900
Apr 8, 2024 196.21 197.92 194.70 194.88 194.88 540,200
Apr 5, 2024 194.52 196.25 194.04 195.33 195.33 392,500
Apr 4, 2024 197.52 199.12 193.78 194.52 194.52 1,097,400
Apr 3, 2024 194.76 197.85 193.80 197.18 197.18 664,400
Apr 2, 2024 195.69 196.01 193.49 194.96 194.96 532,700
Apr 1, 2024 196.95 198.94 194.72 196.48 196.48 714,600
Mar 28, 2024 196.52 199.88 195.59 199.25 199.25 632,800
Mar 27, 2024 194.77 196.75 194.27 195.20 195.20 533,000
Mar 26, 2024 193.09 194.76 192.09 193.71 193.71 566,900
Mar 25, 2024 194.11 194.61 191.00 192.00 192.00 740,900
Mar 22, 2024 198.35 198.35 194.07 194.79 194.79 524,100
Mar 21, 2024 195.74 199.65 195.17 197.85 197.85 819,400
Mar 20, 2024 190.16 195.58 189.82 195.06 195.06 873,000
Mar 19, 2024 191.75 194.41 190.69 190.83 190.83 824,500
Mar 18, 2024 193.86 194.68 190.95 191.20 191.20 726,600
Mar 15, 2024 196.46 198.62 193.23 193.92 193.92 918,300
Mar 14, 2024 200.50 200.53 194.24 198.22 198.22 865,700
Mar 13, 2024 201.56 202.78 200.55 201.47 201.47 380,400
Mar 12, 2024 200.77 202.52 200.32 201.27 201.27 316,800
Mar 11, 2024 201.34 203.02 200.25 200.56 200.56 378,400
Mar 8, 2024 202.17 204.43 200.54 200.60 200.60 414,100
Mar 7, 2024 202.69 202.94 200.43 202.29 202.29 391,000
Mar 6, 2024 200.56 202.47 198.86 199.82 199.82 456,700
Mar 5, 2024 199.98 202.72 196.86 200.09 200.09 834,600
Mar 4, 2024 203.62 204.44 201.02 201.36 201.36 598,200
Mar 1, 2024 205.97 208.69 200.55 203.33 203.33 705,200
Feb 29, 2024 206.59 208.31 203.74 206.31 206.31 1,083,400
Feb 28, 2024 206.52 206.85 204.00 205.20 205.20 683,600
Feb 27, 2024 207.81 209.43 205.82 207.53 207.53 578,800
Feb 26, 2024 213.07 213.21 207.46 207.99 207.99 665,400
Feb 23, 2024 213.07 214.39 211.53 213.07 213.07 787,000
Feb 22, 2024 205.73 211.69 205.36 211.03 211.03 993,700
Feb 21, 2024 200.32 204.75 199.51 203.18 203.18 927,500
Feb 20, 2024 206.54 208.05 196.19 199.73 199.73 1,740,300
Feb 16, 2024 218.11 218.65 211.52 211.70 211.70 1,140,000
Feb 15, 2024 218.81 219.51 216.10 218.78 218.78 571,200
Feb 14, 2024 216.35 219.08 214.05 217.56 217.56 793,200
Feb 13, 2024 212.95 216.21 211.05 216.07 216.07 646,300
Feb 12, 2024 215.58 217.02 214.91 216.58 216.58 486,700
Feb 9, 2024 214.48 215.90 211.95 215.58 215.58 502,600
Feb 8, 2024 0.43 Dividend
Feb 8, 2024 212.53 214.33 211.32 213.38 213.38 739,900
Feb 7, 2024 212.97 214.77 211.16 214.18 213.75 1,044,700
Feb 6, 2024 206.77 212.33 206.27 211.40 210.98 703,800
Feb 5, 2024 206.67 208.35 205.50 206.73 206.31 845,000
Feb 2, 2024 200.64 209.56 200.12 208.49 208.07 1,312,300
Feb 1, 2024 201.03 202.31 196.86 201.77 201.36 881,200
Jan 31, 2024 204.65 205.81 200.87 200.98 200.58 881,500
Jan 30, 2024 203.66 207.26 203.60 204.65 204.24 625,700
Jan 29, 2024 204.63 206.12 203.65 205.88 205.47 891,400
Jan 26, 2024 206.89 207.97 204.12 206.42 206.01 508,200
Jan 25, 2024 206.31 207.49 204.11 206.26 205.85 929,100
Jan 24, 2024 205.92 207.58 203.21 203.71 203.30 793,800
Jan 23, 2024 207.90 208.08 204.84 205.48 205.07 814,900
Jan 22, 2024 202.12 207.89 201.40 207.58 207.16 1,297,500
Jan 19, 2024 204.10 204.50 195.81 198.72 198.32 2,310,600
Jan 18, 2024 192.02 197.62 192.02 196.94 196.54 1,741,000
Jan 17, 2024 189.50 193.28 188.60 191.71 191.33 943,800
Jan 16, 2024 191.12 191.78 188.35 190.94 190.56 534,000
Jan 12, 2024 192.04 193.00 190.13 192.08 191.69 495,100
Jan 11, 2024 192.29 192.29 188.78 191.11 190.73 508,800
Jan 10, 2024 190.28 193.11 189.53 192.97 192.58 570,000
Jan 9, 2024 191.52 192.74 190.39 191.42 191.04 418,200
Jan 8, 2024 190.62 193.79 189.58 193.56 193.17 731,000
Jan 5, 2024 189.04 191.83 188.19 189.97 189.59 487,100
Jan 4, 2024 189.48 191.25 187.37 189.04 188.66 789,500
Jan 3, 2024 194.17 194.76 190.70 191.95 191.56 697,100
Jan 2, 2024 199.82 200.54 194.78 195.49 195.10 728,900
Dec 29, 2023 201.31 202.61 199.34 199.74 199.34 407,000
Dec 28, 2023 203.68 203.68 200.55 201.86 201.45 399,100
Dec 27, 2023 202.20 203.17 201.49 202.25 201.84 662,400
Dec 26, 2023 201.34 203.49 200.32 202.78 202.37 291,000
Dec 22, 2023 201.91 203.45 201.00 201.70 201.30 378,400
Dec 21, 2023 198.33 201.76 197.31 200.64 200.24 643,500
Dec 20, 2023 196.97 204.11 196.22 197.58 197.18 808,700
Dec 19, 2023 199.00 200.47 198.32 198.86 198.46 809,300
Dec 18, 2023 203.21 203.52 198.21 198.46 198.06 818,400
Dec 15, 2023 202.00 207.64 200.54 202.22 201.81 2,340,900
Dec 14, 2023 197.56 201.92 196.32 201.73 201.32 1,039,300
Dec 13, 2023 192.68 196.09 188.79 196.01 195.62 688,400
Dec 12, 2023 192.81 194.76 191.99 192.98 192.59 463,300
Dec 11, 2023 188.27 192.96 187.70 192.67 192.28 624,500
Dec 8, 2023 188.50 189.79 185.69 186.62 186.25 721,000
Dec 7, 2023 189.77 189.80 186.67 188.89 188.51 518,900
Dec 6, 2023 189.82 189.82 186.89 188.08 187.70 446,300
Dec 5, 2023 188.46 189.60 185.60 188.41 188.03 569,000
Dec 4, 2023 188.81 192.70 188.60 190.24 189.86 786,100
Dec 1, 2023 185.31 191.59 184.71 189.80 189.42 835,000
Nov 30, 2023 182.00 186.16 181.01 185.27 184.90 1,127,400
Nov 29, 2023 181.56 184.34 181.40 182.05 181.68 520,200
Nov 28, 2023 179.57 181.42 178.47 180.62 180.26 427,300
Nov 27, 2023 182.00 182.19 179.47 179.64 179.28 446,400
Nov 24, 2023 180.89 183.40 180.89 183.05 182.68 230,900
Nov 22, 2023 180.79 181.72 179.63 181.14 180.78 380,400
Nov 21, 2023 177.67 181.60 176.54 180.32 179.96 485,000
Nov 20, 2023 178.18 179.44 176.67 177.86 177.50 564,600
Nov 17, 2023 179.59 179.87 176.80 178.08 177.72 880,700
Nov 16, 2023 182.57 183.27 176.26 178.67 178.31 652,100
Nov 15, 2023 178.97 184.96 178.97 181.94 181.57 1,043,100
Nov 14, 2023 176.95 181.33 176.32 178.53 178.17 614,700
Nov 13, 2023 172.62 174.55 172.15 173.63 173.28 515,700
Nov 10, 2023 172.82 174.24 171.45 173.82 173.47 549,000
Nov 9, 2023 0.42 Dividend
Nov 9, 2023 175.02 175.02 171.62 171.76 171.42 611,100
Nov 8, 2023 175.12 177.08 174.91 175.00 174.23 627,400
Nov 7, 2023 173.28 175.66 172.89 174.92 174.15 340,900
Nov 6, 2023 175.79 176.85 172.16 174.83 174.06 493,200
Nov 3, 2023 174.50 175.78 172.93 175.69 174.92 561,200
Nov 2, 2023 174.32 175.75 172.09 172.46 171.70 699,000
Nov 1, 2023 172.25 175.20 171.49 172.95 172.19 702,200
Oct 31, 2023 170.00 172.75 168.78 171.87 171.11 762,700
Oct 30, 2023 167.39 170.14 166.36 169.71 168.96 930,600
Oct 27, 2023 168.48 169.12 164.53 165.98 165.25 987,400
Oct 26, 2023 168.18 170.43 167.06 167.78 167.04 1,182,200
Oct 25, 2023 172.17 172.17 169.16 170.04 169.29 635,000
Oct 24, 2023 173.83 174.29 169.36 172.67 171.91 1,188,800
Oct 23, 2023 175.00 176.31 172.58 172.68 171.92 997,800
Oct 20, 2023 180.96 182.25 175.93 176.27 175.49 1,240,300
Oct 19, 2023 179.42 183.06 178.37 178.81 178.02 1,501,800
Oct 18, 2023 185.33 187.05 178.47 178.67 177.88 2,521,500
Oct 17, 2023 196.78 200.20 195.55 196.01 195.15 1,352,400
Oct 16, 2023 193.23 200.05 193.23 196.78 195.91 1,028,800
Oct 13, 2023 193.75 195.65 191.10 191.41 190.57 849,200
Oct 12, 2023 194.50 195.09 190.86 192.88 192.03 578,800
Oct 11, 2023 192.15 193.89 191.58 193.76 192.91 675,600
Oct 10, 2023 189.75 192.53 189.09 191.53 190.69 344,600
Oct 9, 2023 185.63 190.37 185.34 189.75 188.91 313,200
Oct 6, 2023 185.25 188.36 184.81 186.63 185.81 305,700
Oct 5, 2023 186.97 187.63 183.97 186.10 185.28 379,700
Oct 4, 2023 187.43 187.96 183.95 187.32 186.50 576,500
Oct 3, 2023 185.86 187.91 185.16 186.81 185.99 781,400
Oct 2, 2023 187.35 188.13 184.24 187.42 186.59 834,400
Sep 29, 2023 187.86 189.29 186.58 188.52 187.69 692,100
Sep 28, 2023 185.77 187.36 184.02 186.38 185.56 744,600
Sep 27, 2023 188.01 189.96 183.61 185.59 184.77 781,600
Sep 26, 2023 189.49 190.09 186.24 186.48 185.66 604,800
Sep 25, 2023 189.03 192.03 189.03 190.46 189.62 440,900
Sep 22, 2023 190.36 192.31 189.01 189.49 188.66 509,100
Sep 21, 2023 192.89 193.03 189.18 189.96 189.12 820,300
Sep 20, 2023 193.74 196.14 193.33 193.68 192.83 956,000
Sep 19, 2023 194.20 194.72 191.04 192.45 191.60 633,700
Sep 18, 2023 194.64 196.86 194.19 194.34 193.48 880,900
Sep 15, 2023 191.08 195.05 190.05 194.36 193.50 1,539,900
Sep 14, 2023 191.18 193.37 189.61 190.68 189.84 1,507,400
Sep 13, 2023 182.01 193.05 181.15 189.35 188.52 1,827,300
Sep 12, 2023 183.78 184.64 181.30 181.91 181.11 709,200
Sep 11, 2023 185.39 186.10 183.56 184.17 183.36 388,700
Sep 8, 2023 186.25 186.25 183.80 184.63 183.82 584,400
Sep 7, 2023 185.94 187.52 182.60 186.06 185.24 575,100
Sep 6, 2023 187.33 188.24 184.28 185.58 184.76 958,600
Sep 5, 2023 191.00 191.10 186.98 187.11 186.29 772,800
Sep 1, 2023 189.22 192.46 187.11 191.73 190.89 685,100
Aug 31, 2023 189.84 189.96 186.74 187.88 187.05 1,002,000
Aug 30, 2023 189.14 190.59 189.14 190.01 189.17 437,800
Aug 29, 2023 187.10 190.45 186.83 189.06 188.23 713,000
Aug 28, 2023 188.70 190.59 186.22 186.82 186.00 503,100
Aug 25, 2023 189.39 189.95 187.19 187.66 186.83 510,500
Aug 24, 2023 190.55 191.00 189.20 189.36 188.53 541,000
Aug 23, 2023 190.11 190.86 188.84 190.55 189.71 424,900
Aug 22, 2023 191.62 193.06 190.12 190.44 189.60 577,100
Aug 21, 2023 190.83 192.44 189.55 191.62 190.78 490,000
Aug 18, 2023 188.18 191.48 187.48 191.01 190.17 633,300
Aug 17, 2023 193.01 193.43 189.39 190.05 189.21 846,900
Aug 16, 2023 199.31 200.64 191.77 192.70 191.85 1,535,300
Aug 15, 2023 201.53 201.65 199.01 199.54 198.66 541,700
Aug 14, 2023 202.96 203.00 200.68 202.34 201.45 648,400
Aug 11, 2023 201.85 203.55 201.40 203.16 202.27 433,100
Aug 10, 2023 204.13 206.47 201.59 202.42 201.53 517,100
Aug 9, 2023 205.07 205.07 202.91 203.43 202.53 629,600
Aug 8, 2023 205.36 205.36 203.30 205.10 204.20 733,700
Aug 7, 2023 207.51 209.11 204.84 207.12 206.21 689,900
Aug 4, 2023 208.57 209.21 205.61 206.50 205.59 944,200
Aug 3, 2023 0.42 Dividend
Aug 3, 2023 203.67 208.80 202.94 208.24 207.32 953,500
Aug 2, 2023 202.74 205.20 202.26 204.89 203.57 530,100
Aug 1, 2023 203.41 204.70 200.34 203.87 202.56 591,100
Jul 31, 2023 205.57 205.59 203.25 203.94 202.63 807,900
Jul 28, 2023 202.16 206.21 201.45 205.54 204.22 908,000
Jul 27, 2023 203.00 203.89 199.42 200.11 198.82 820,600
Jul 26, 2023 200.26 203.18 199.82 202.83 201.52 1,021,600
Jul 25, 2023 197.91 200.51 197.77 199.76 198.47 750,400
Jul 24, 2023 193.97 199.66 193.21 198.34 197.06 883,200
Jul 21, 2023 190.48 197.17 190.00 195.59 194.33 959,300
Jul 20, 2023 194.73 195.13 191.31 192.05 190.81 932,800
Jul 19, 2023 194.99 196.32 189.71 195.23 193.97 2,237,900
Jul 18, 2023 185.40 188.73 185.01 188.17 186.96 1,381,100
Jul 17, 2023 183.00 185.02 180.37 183.38 182.20 891,100
Jul 14, 2023 184.37 184.99 182.59 183.30 182.12 492,500
Jul 13, 2023 184.76 186.73 183.95 184.07 182.88 512,100
Jul 12, 2023 187.19 188.53 183.86 184.69 183.50 726,600
Jul 11, 2023 180.51 185.49 180.51 185.37 184.18 590,500
Jul 10, 2023 178.90 181.94 178.62 180.82 179.65 518,900
Jul 7, 2023 179.22 182.24 178.55 179.61 178.45 460,600
Jul 6, 2023 176.94 179.22 175.91 179.04 177.89 797,900
Jul 5, 2023 180.27 182.57 177.45 179.49 178.33 765,800
Jul 3, 2023 180.40 184.19 179.49 182.41 181.23 310,900
Jun 30, 2023 182.77 182.77 179.98 181.03 179.86 731,500
Jun 29, 2023 179.59 182.57 178.84 182.47 181.29 587,100
Jun 28, 2023 179.06 179.50 177.11 178.85 177.70 423,200
Jun 27, 2023 176.67 182.16 175.93 178.77 177.62 696,800
Jun 26, 2023 174.86 177.88 174.86 176.54 175.40 603,100
Jun 23, 2023 175.05 175.77 173.36 175.18 174.05 2,211,900
Jun 22, 2023 176.27 178.64 175.00 176.58 175.44 723,600
Jun 21, 2023 172.33 176.65 172.00 176.36 175.22 661,700
Jun 20, 2023 175.79 176.26 173.12 173.94 172.82 412,700
Jun 16, 2023 177.99 179.26 175.74 176.68 175.54 987,300
Jun 15, 2023 173.29 177.75 171.18 176.93 175.79 523,700
Jun 14, 2023 170.87 175.83 169.15 174.39 173.27 801,800
Jun 13, 2023 169.79 171.28 168.97 169.76 168.67 690,000
Jun 12, 2023 170.04 170.47 166.89 168.93 167.84 839,100
Jun 9, 2023 172.01 172.50 169.80 170.04 168.94 617,900
Jun 8, 2023 175.35 175.93 171.63 172.24 171.13 746,200
Jun 7, 2023 171.55 175.60 170.40 175.35 174.22 634,900
Jun 6, 2023 168.81 173.74 168.57 171.55 170.44 478,500
Jun 5, 2023 172.69 172.71 167.93 169.50 168.41 764,800
Jun 2, 2023 170.36 173.85 169.59 172.59 171.48 583,600
Jun 1, 2023 168.03 169.55 166.73 169.33 168.24 357,700
May 31, 2023 170.18 171.08 165.33 166.97 165.89 1,407,400
May 30, 2023 170.46 172.31 168.52 171.25 170.15 411,600
May 26, 2023 171.00 171.74 169.21 170.27 169.17 502,300
May 25, 2023 168.00 171.48 167.61 170.97 169.87 470,700
May 24, 2023 170.25 170.25 167.14 168.25 167.17 640,200
May 23, 2023 168.71 173.19 168.47 171.54 170.43 741,500
May 22, 2023 169.68 170.49 166.12 168.85 167.76 647,400
May 19, 2023 171.28 171.28 167.15 168.37 167.29 632,500
May 18, 2023 172.13 174.45 168.00 170.69 169.59 973,000
May 17, 2023 171.98 172.67 169.19 172.12 171.01 755,300
May 16, 2023 174.63 175.39 170.90 171.03 169.93 636,100
May 15, 2023 176.18 176.18 174.03 175.54 174.41 477,700
May 12, 2023 176.70 177.76 174.76 176.01 174.88 558,400
May 11, 2023 0.42 Dividend
May 11, 2023 177.64 178.36 175.57 176.34 175.20 565,100
May 10, 2023 177.58 178.02 174.16 176.61 175.05 487,100
May 9, 2023 177.67 178.04 175.21 175.91 174.36 555,600
May 8, 2023 180.41 180.63 177.57 178.29 176.72 453,800
May 5, 2023 175.33 179.70 174.85 179.12 177.54 532,500
May 4, 2023 174.64 176.23 173.45 174.97 173.43 568,600
May 3, 2023 175.69 178.77 174.39 174.94 173.40 506,300
May 2, 2023 175.98 175.98 172.10 175.30 173.76 552,200
May 1, 2023 175.26 176.79 175.00 176.47 174.92 532,700
Apr 28, 2023 169.94 175.93 169.54 175.29 173.75 966,900
Apr 27, 2023 166.79 170.79 165.77 170.07 168.57 654,600
Apr 26, 2023 170.32 170.75 164.39 165.62 164.16 1,028,900
Apr 25, 2023 174.30 174.60 170.46 172.55 171.03 783,000

Related Tickers

CHRW C.H. Robinson Worldwide, Inc.
70.94
+0.84%
 
LSTR Landstar System, Inc.
171.10
-0.59%
 
FDX FedEx Corporation
266.07
-2.09%
 
UPS United Parcel Service, Inc.
146.62
-1.51%
 
HUBG Hub Group, Inc.
39.99
-0.87%
 
EXPD Expeditors International of Washington, Inc.
112.87
-0.18%
 
FWRD Forward Air Corporation
23.30
-2.92%
 
GXO GXO Logistics, Inc.
49.10
-2.07%
 
ZTO ZTO Express (Cayman) Inc.
21.07
+4.10%
 
PBI Pitney Bowes Inc.
4.2400
+0.95%