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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	190	188.68	188.68	190	188.68	13
December 03, 2025	186.88	189.09	189.09	190.16	186.88	455
December 02, 2025	180.24	184.47	184.47	184.96	180.24	195
December 01, 2025	175	180.09	180.09	180.37	175	392
November 28, 2025	174.48	174.76	174.01	176.48	174.01	4
November 26, 2025	172.84	174.81	174.06	174.81	170.73	12
November 25, 2025	166.67	171.11	171.11	171.11	166.67	160
November 24, 2025	160.41	167.06	167.06	167.06	160.41	546
November 21, 2025	158.96	160.41	166.11	166.84	158.96	24
November 20, 2025	158.23	158.23	158.23	158.23	158.23	3
November 19, 2025	161.62	160.98	160.98	161.62	160.98	3
November 18, 2025	159.53	157.98	157.98	160.35	157.98	88
November 17, 2025	162.24	161.43	161.43	162.93	160.62	126
November 14, 2025	166.29	165.98	165.98	166.52	165	4
November 13, 2025	168.04	166.83	166.83	169.01	166.83	4
November 12, 2025	168.04	168.96	168.96	169.89	168.04	2
November 11, 2025	167.34	166.63	166.63	167.74	166.63	3
November 10, 2025	170.42	167.6	167.6	170.42	166.82	61
November 07, 2025	170.21	169.53	169.53	170.21	169.53	161
November 06, 2025	168.95	168.95	168.51	168.95	168.95	30
November 05, 2025	173.4	170.46	168.24	173.4	168.24	159
November 04, 2025	172.7	172.6	172.6	173.05	170.99	23
November 03, 2025	166.6	167.05	167.05	168.83	166.6	164
October 31, 2025	163.95	167.64	167.64	167.64	163.95	164
October 30, 2025	166.6	167.37	167.49	168.89	166.6	13
October 29, 2025	168.14	168.14	168.14	171.03	168.14	174
October 28, 2025	167.02	167.02	167.02	167.02	167.02	69
October 27, 2025	166.49	166.49	166.49	166.49	166.49	13
October 24, 2025	166.36	166.06	166.06	166.36	165.46	14
October 23, 2025	171.43	166.97	166.97	171.43	165.38	164
October 22, 2025	167.43	169.16	169.16	169.68	167.43	752
October 21, 2025	165.24	166.9	166.9	168.31	165.24	101
October 20, 2025	166.99	165.76	165.76	168.33	165.73	48
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

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