J.B. Hunt Transport Services, Inc. - JBHT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	224.99	230.16	230.16	231.53	224.36	838,000
February 19, 2026	223.45	225.72	225.72	226.75	222.23	756,800
February 18, 2026	222.79	223.45	223.45	225.45	221.18	493,300
February 17, 2026	222.07	223.51	223.51	224.29	220.22	787,351
February 13, 2026	219.34	221.76	221.76	224.68	217.9	866,320
February 12, 2026	231.87	218.72	218.72	234.4	208.86	3.27M
February 11, 2026	230.56	230.38	230.38	234.82	229.42	1.23M
February 10, 2026	225.14	229.05	229.05	230.91	225.14	1.14M
February 09, 2026	227.7	226.27	226.27	227.74	222.88	945,200
February 06, 2026	223.76	227.91	227.91	228.22	223.37	1.07M
February 05, 2026	225.5	225.25	224.8	228.6	223.71	1.15M
February 04, 2026	220.48	228.22	227.76	229.44	220.48	1.98M
February 03, 2026	212.04	220.61	220.17	220.69	211.25	1.99M
February 02, 2026	202.86	211.71	211.29	211.88	201.84	1.24M
January 30, 2026	203.17	202.72	202.31	203.71	199.78	1.72M
January 29, 2026	205.88	205.21	204.8	207.31	203.58	841,608
January 28, 2026	202.98	205.06	204.65	207.2	202.68	987,500
January 27, 2026	205.17	202.88	202.47	206.55	202.49	989,015
January 26, 2026	206.11	205.11	205.11	207.58	203.65	769,500
January 23, 2026	210.69	206.75	206.75	211.71	206.21	980,300
January 22, 2026	209.35	210.73	210.73	212	208.32	856,131
January 21, 2026	205.19	209.7	209.7	211.26	204.32	1.03M
January 20, 2026	202.5	203.5	203.5	204.36	199.43	1.11M
January 16, 2026	199.81	204.38	204.38	209.53	198.01	2.76M
January 15, 2026	206.69	206.52	206.52	208.79	205.32	1.23M
January 14, 2026	203.99	205.81	205.81	206.45	203.08	876,146
January 13, 2026	206.56	205.17	205.17	208.13	204.66	806,600
January 12, 2026	205.94	206.33	206.33	207.46	203.7	1.07M
January 09, 2026	206.44	206.85	206.85	208	203.77	925,213
January 08, 2026	202.26	205.42	205.42	207.17	202.26	728,000
January 07, 2026	205.54	203.82	203.82	207.83	203.54	988,800
January 06, 2026	202.44	205.54	205.54	206.69	201.57	1.01M
January 05, 2026	197.29	202.02	202.02	203.36	196.57	957,100
January 02, 2026	194.44	196.78	196.78	197.25	193.54	714,600
December 31, 2025	196.21	194.34	194.34	196.86	194.1	623,800
December 30, 2025	197.25	196.21	196.21	197.77	195.95	686,448
December 29, 2025	198.41	197.55	197.55	198.95	197.35	473,900
December 26, 2025	197.24	198.28	198.28	198.49	196.92	349,737
December 24, 2025	197.56	198.29	198.29	198.9	196.54	280,632
December 23, 2025	199.28	197.03	197.03	200.29	195.96	856,800
December 22, 2025	198.71	199.58	199.58	200.45	197.29	691,962
December 19, 2025	195.49	197.68	197.68	198.77	194.02	2.1M
December 18, 2025	195.85	196.42	196.42	198.37	193.2	1.2M
December 17, 2025	195.83	194.1	194.1	197.28	193.78	954,328
December 16, 2025	199.17	196.76	196.76	199.55	195.71	947,800
December 15, 2025	198.82	197.6	197.6	200	196.02	1.14M
December 12, 2025	200.39	198.68	198.68	201.74	196.54	1.21M
December 11, 2025	200.21	199.55	199.55	204.43	199.18	1.8M
December 10, 2025	189.5	198.13	198.13	199.46	189.5	1.61M
December 09, 2025	189.85	189.77	189.77	190.87	188.63	1.13M
December 08, 2025	190.21	189.89	189.89	191.88	189.16	1.4M
December 05, 2025	187.24	188.41	188.41	189.12	186.15	813,343
December 04, 2025	187.73	187.54	187.54	190.95	186.42	1.51M
December 03, 2025	185.83	187.92	187.92	190.8	185.58	1.94M
December 02, 2025	179.73	185.73	185.73	186.56	178.35	2.61M
December 01, 2025	173.5	179.73	179.73	180.71	172.79	1.74M
November 28, 2025	174.01	173.96	173.96	175.18	173	339,700
November 26, 2025	171.6	173.4	173.4	175.58	171.21	852,100
November 25, 2025	167.78	172.03	172.03	172.6	167.77	1.1M
November 24, 2025	165.67	166.65	166.65	167.53	165.26	1.3M

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