Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
164.57+1.05 (+0.64%)
At close: 04:00PM EDT
164.87 +0.30 (+0.18%)
After hours: 04:38PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024164.74164.97161.92164.57164.57846,100
May 01, 2024161.47166.44160.88163.52163.52920,400
Apr 30, 2024162.76163.90160.68162.57162.571,200,800
Apr 29, 2024161.74163.33160.84162.16162.161,034,500
Apr 26, 2024162.29163.28160.48162.01162.011,241,200
Apr 25, 2024164.73164.90163.09163.74163.74721,100
Apr 24, 2024166.39166.44162.32164.63164.631,139,800
Apr 23, 2024168.12168.79166.57167.55167.55981,100
Apr 22, 2024167.91168.82165.48167.38167.381,009,100
Apr 19, 2024166.33170.08165.64167.30167.301,480,700
Apr 18, 2024169.85169.85163.61164.20164.201,875,900
Apr 17, 2024167.00172.67160.07168.13168.133,725,100
Apr 16, 2024185.25186.14182.81182.99182.991,526,800
Apr 15, 2024186.86187.69184.23185.10185.10788,800
Apr 12, 2024186.88187.29184.07185.47185.47745,500
Apr 11, 2024188.13190.33187.94189.13189.13468,100
Apr 10, 2024190.44191.51187.40188.19188.19918,200
Apr 09, 2024195.07195.56192.49194.45194.45624,900
Apr 08, 2024196.21197.92194.70194.88194.88540,200
Apr 05, 2024194.52196.25194.04195.33195.33392,500
Apr 04, 2024197.52199.12193.78194.52194.521,097,400
Apr 03, 2024194.76197.85193.80197.18197.18664,400
Apr 02, 2024195.69196.01193.49194.96194.96532,700
Apr 01, 2024196.95198.94194.72196.48196.48714,600
Mar 28, 2024196.52199.88195.59199.25199.25632,800
Mar 27, 2024194.77196.75194.27195.20195.20533,000
Mar 26, 2024193.09194.76192.09193.71193.71566,900
Mar 25, 2024194.11194.61191.00192.00192.00740,900
Mar 22, 2024198.35198.35194.07194.79194.79524,100
Mar 21, 2024195.74199.65195.17197.85197.85819,400
Mar 20, 2024190.16195.58189.82195.06195.06873,000
Mar 19, 2024191.75194.41190.69190.83190.83824,500
Mar 18, 2024193.86194.68190.95191.20191.20726,600
Mar 15, 2024196.46198.62193.23193.92193.92918,300
Mar 14, 2024200.50200.53194.24198.22198.22865,700
Mar 13, 2024201.56202.78200.55201.47201.47380,400
Mar 12, 2024200.77202.52200.32201.27201.27316,800
Mar 11, 2024201.34203.02200.25200.56200.56378,400
Mar 08, 2024202.17204.43200.54200.60200.60414,100
Mar 07, 2024202.69202.94200.43202.29202.29391,000
Mar 06, 2024200.56202.47198.86199.82199.82456,700
Mar 05, 2024199.98202.72196.86200.09200.09834,600
Mar 04, 2024203.62204.44201.02201.36201.36598,200
Mar 01, 2024205.97208.69200.55203.33203.33705,200
Feb 29, 2024206.59208.31203.74206.31206.311,083,400
Feb 28, 2024206.52206.85204.00205.20205.20683,600
Feb 27, 2024207.81209.43205.82207.53207.53578,800
Feb 26, 2024213.07213.21207.46207.99207.99665,400
Feb 23, 2024213.07214.39211.53213.07213.07787,000
Feb 22, 2024205.73211.69205.36211.03211.03993,700
Feb 21, 2024200.32204.75199.51203.18203.18927,500
Feb 20, 2024206.54208.05196.19199.73199.731,740,300
Feb 16, 2024218.11218.65211.52211.70211.701,140,000
Feb 15, 2024218.81219.51216.10218.78218.78571,200
Feb 14, 2024216.35219.08214.05217.56217.56793,200
Feb 13, 2024212.95216.21211.05216.07216.07646,300
Feb 12, 2024215.58217.02214.91216.58216.58486,700
Feb 09, 2024214.48215.90211.95215.58215.58502,600
Feb 08, 2024212.53214.33211.32213.38213.38739,900
Feb 08, 20240.43 Dividend
Feb 07, 2024212.97214.77211.16214.18213.751,044,700
Feb 06, 2024206.77212.33206.27211.40210.98703,800
Feb 05, 2024206.67208.35205.50206.73206.31845,000
Feb 02, 2024200.64209.56200.12208.49208.071,312,300
Feb 01, 2024201.03202.31196.86201.77201.36881,200
Jan 31, 2024204.65205.81200.87200.98200.58881,500
Jan 30, 2024203.66207.26203.60204.65204.24625,700
Jan 29, 2024204.63206.12203.65205.88205.47891,400
Jan 26, 2024206.89207.97204.12206.42206.01508,200
Jan 25, 2024206.31207.49204.11206.26205.85929,100
Jan 24, 2024205.92207.58203.21203.71203.30793,800
Jan 23, 2024207.90208.08204.84205.48205.07814,900
Jan 22, 2024202.12207.89201.40207.58207.161,297,500
Jan 19, 2024204.10204.50195.81198.72198.322,310,600
Jan 18, 2024192.02197.62192.02196.94196.541,741,000
Jan 17, 2024189.50193.28188.60191.71191.33943,800
Jan 16, 2024191.12191.78188.35190.94190.56534,000
Jan 12, 2024192.04193.00190.13192.08191.69495,100
Jan 11, 2024192.29192.29188.78191.11190.73508,800
Jan 10, 2024190.28193.11189.53192.97192.58570,000
Jan 09, 2024191.52192.74190.39191.42191.04418,200
Jan 08, 2024190.62193.79189.58193.56193.17731,000
Jan 05, 2024189.04191.83188.19189.97189.59487,100
Jan 04, 2024189.48191.25187.37189.04188.66789,500
Jan 03, 2024194.17194.76190.70191.95191.56697,100
Jan 02, 2024199.82200.54194.78195.49195.10728,900
Dec 29, 2023201.31202.61199.34199.74199.34407,000
Dec 28, 2023203.68203.68200.55201.86201.45399,100
Dec 27, 2023202.20203.17201.49202.25201.84662,400
Dec 26, 2023201.34203.49200.32202.78202.37291,000
Dec 22, 2023201.91203.45201.00201.70201.30378,400
Dec 21, 2023198.33201.76197.31200.64200.24643,500
Dec 20, 2023196.97204.11196.22197.58197.18808,700
Dec 19, 2023199.00200.47198.32198.86198.46809,300
Dec 18, 2023203.21203.52198.21198.46198.06818,400
Dec 15, 2023202.00207.64200.54202.22201.812,340,900
Dec 14, 2023197.56201.92196.32201.73201.321,039,300
Dec 13, 2023192.68196.09188.79196.01195.62688,400
Dec 12, 2023192.81194.76191.99192.98192.59463,300
Dec 11, 2023188.27192.96187.70192.67192.28624,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...