J.B. Hunt Transport Services, Inc. - 0J71.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	169.16	167.72	167.72	169.99	163.44	777
October 16, 2025	157.1	167.36	167.36	168.2	157	4,932
October 15, 2025	142	140.44	140.44	142	138.7	1,110
October 14, 2025	137.55	138.78	138.78	138.78	136.73	6,943
October 13, 2025	138.55	137.79	137.79	138.55	137.61	14
October 10, 2025	143.12	138	138	143.12	138	85
October 09, 2025	146.47	144.83	144.83	146.47	144.83	56
October 08, 2025	143.2	145.83	145.83	145.83	141.22	272
October 07, 2025	142.4	142.4	142.4	142.4	142.4	2
October 06, 2025	141.62	141.62	141.62	141.62	141.62	59
October 03, 2025	134.53	138.07	138.07	138.07	134.53	41
October 02, 2025	135.07	135.07	135.07	135.16	134.67	115
October 01, 2025	132.84	133.08	133.08	133.08	132.25	116
September 30, 2025	134.02	132.02	132.02	134.54	132.02	16
September 29, 2025	135.95	134.25	134.25	136.01	134.25	47
September 26, 2025	131.87	133.36	133.36	133.63	131.87	86
September 25, 2025	131.72	131.72	131.72	131.72	131.72	162
September 24, 2025	132.4	131.72	131.72	132.45	131.32	281
September 23, 2025	131.73	131.73	131.73	131.73	131.73	10
September 22, 2025	131.6	131.6	131.6	131.6	131.6	78
September 19, 2025	132.73	132.73	132.73	132.73	132.73	51
September 18, 2025	135.35	135.11	135.11	135.35	134.01	53
September 17, 2025	137.98	139.51	139.51	139.51	137.98	54
September 16, 2025	136.39	136.39	136.39	136.39	136.39	8
September 15, 2025	139.24	137.65	137.65	139.24	136.86	4
September 12, 2025	141.36	138.81	138.81	141.41	138.81	4
September 11, 2025	139.36	139.36	139.36	139.36	139.36	2
September 10, 2025	139.8	136.99	136.99	140.75	136.3	91
September 09, 2025	142.97	141.04	141.04	142.97	141.02	33
September 08, 2025	144.48	142.78	142.78	144.48	142.78	1,113
September 05, 2025	145.5	146.48	144.25	146.48	142.52	43
September 04, 2025	145.5	143.75	142.03	145.5	141.85	75
September 03, 2025	144	144	144	144	144	82
September 02, 2025	143.59	142.73	142.73	143.59	142.73	33
August 29, 2025	143.98	144.12	144.12	144.4	143.98	8,592
August 28, 2025	145.81	143.32	143.32	146.64	143.32	13
August 27, 2025	142	145.21	145.21	146.53	142	15
August 26, 2025	142.37	144.02	144.02	144.02	141.73	22
August 22, 2025	150.33	150.25	150.25	151.38	143.41	46
August 21, 2025	141.52	142.33	142.33	142.33	141.47	31
August 20, 2025	147.21	146.78	146.78	147.21	146.34	3
August 19, 2025	144.16	148.26	148.26	149.27	143	35
August 18, 2025	143.5	144.18	144.18	144.53	143.5	12
August 15, 2025	145.81	144.18	144.18	145.81	144.1	12
August 14, 2025	144.91	143.3	143.3	144.91	143.01	14
August 13, 2025	143.06	143.49	143.49	143.74	143.06	3,179
August 12, 2025	137.78	139.27	139.27	140	137.78	6,358
August 11, 2025	138.95	139.83	139.83	140.13	138.95	27
August 08, 2025	139.72	140.14	140.14	141.63	139.08	0
August 07, 2025	143.32	142.73	142.29	143.71	142.73	9
August 06, 2025	143.99	143.59	143.15	144.55	142.56	3
August 05, 2025	141.41	142.25	141.81	143.51	141.41	4
August 04, 2025	140.24	139.69	139.26	140.51	139.54	7
August 01, 2025	142.7	141.41	140.97	142.7	138.97	309
July 31, 2025	143.3	145.55	145.1	145.55	142.75	32
July 30, 2025	146.64	145.55	145.1	146.64	144.68	2
July 29, 2025	148.2	148.15	147.69	149.02	147.8	19
July 28, 2025	149.31	147.6	147.14	149.31	147.6	8
July 25, 2025	152.24	148.6	148.15	152.24	148.6	29
July 24, 2025	149	150.28	149.82	150.33	149	61

J.B. Hunt Transport Services, Inc. (0J71.L) LSE