5 DAY PERFORMANCE
+2.18%
1 MONTH PERFORMANCE
+1.07%
3 MONTH PERFORMANCE
+3.56%
6 MONTH PERFORMANCE
+9.36%
YEAR-TO-DATE PERFORMANCE
+6.47%
1 YEAR PERFORMANCE
-5.40%
J.B. Hunt Transport Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $180.57 | $181.62 (0.58%) | $183.34 | $179.61 | 1.01 M | $18.31 B |
| 01/13/2025 | $173.73 | $179.23 (3.17%) | $180.18 | $173.32 | 750,007 | $18.07 B |
| 01/10/2025 | $174.94 | $174.29 (-0.37%) | $176.05 | $173.49 | 671,219 | $17.57 B |
| 01/08/2025 | $175.37 | $177.83 (1.4%) | $178.18 | $174.08 | 618,323 | $17.93 B |
| 01/07/2025 | $176.65 | $176.48 (-0.1%) | $177.87 | $175.09 | 595,725 | $17.79 B |
| 01/06/2025 | $176.44 | $176.40 (-0.02%) | $179.15 | $176.20 | 619,937 | $17.79 B |
| 01/03/2025 | $173.51 | $175.82 (1.33%) | $176.76 | $171.50 | 610,000 | $17.73 B |
| 01/02/2025 | $172.15 | $171.20 (-0.55%) | $173.03 | $169.35 | 538,118 | $17.26 B |
| 12/31/2024 | $171.30 | $170.66 (-0.37%) | $172.15 | $170.29 | 340,747 | $17.21 B |
| 12/30/2024 | $170.73 | $170.33 (-0.23%) | $170.93 | $168.74 | 388,192 | $17.17 B |
| 12/27/2024 | $171.36 | $172.01 (0.38%) | $173.10 | $170.06 | 298,548 | $17.34 B |
| 12/26/2024 | $170.71 | $172.01 (0.76%) | $172.47 | $170.28 | 268,356 | $17.34 B |
| 12/24/2024 | $170.08 | $171.57 (0.88%) | $171.68 | $169.68 | 180,900 | $17.30 B |
| 12/23/2024 | $169.64 | $170.54 (0.53%) | $170.88 | $168.54 | 513,471 | $17.20 B |
| 12/20/2024 | $168.51 | $170.23 (1.02%) | $171.38 | $165.50 | 2.14 M | $17.16 B |
| 12/19/2024 | $170.22 | $168.10 (-1.25%) | $172.85 | $167.71 | 1.14 M | $16.95 B |
| 12/18/2024 | $177.20 | $170.29 (-3.9%) | $179.09 | $169.94 | 969,033 | $17.17 B |
| 12/17/2024 | $177.09 | $177.31 (0.12%) | $179.28 | $177.06 | 692,900 | $17.88 B |
| 12/16/2024 | $179.72 | $178.09 (-0.91%) | $180.28 | $177.55 | 645,000 | $17.96 B |
| 12/13/2024 | $180.70 | $179.79 (-0.5%) | $181.59 | $179.25 | 538,000 | $18.13 B |
| 12/12/2024 | $182.29 | $181.15 (-0.63%) | $183.81 | $180.61 | 656,209 | $18.27 B |
| 12/11/2024 | $183.20 | $182.01 (-0.65%) | $184.11 | $181.57 | 665,900 | $18.35 B |
| 12/10/2024 | $182.47 | $182.28 (-0.1%) | $184.27 | $180.00 | 745,303 | $18.38 B |
| 12/09/2024 | $181.31 | $182.38 (0.59%) | $185.29 | $181.08 | 663,931 | $18.39 B |
| 12/06/2024 | $182.91 | $180.99 (-1.05%) | $183.21 | $179.13 | 750,875 | $18.25 B |
| 12/05/2024 | $185.46 | $181.85 (-1.95%) | $185.51 | $180.38 | 627,149 | $18.34 B |
| 12/04/2024 | $184.11 | $185.13 (0.55%) | $186.20 | $183.23 | 519,117 | $18.67 B |
| 12/03/2024 | $187.99 | $185.01 (-1.59%) | $188.00 | $184.38 | 475,340 | $18.65 B |
| 12/02/2024 | $189.53 | $189.24 (-0.15%) | $189.67 | $187.24 | 470,372 | $19.08 B |
| 11/29/2024 | $191.47 | $189.11 (-1.23%) | $192.42 | $188.86 | 457,521 | $19.07 B |
| 11/27/2024 | $191.24 | $190.31 (-0.49%) | $192.47 | $189.00 | 501,300 | $19.19 B |
| 11/26/2024 | $187.82 | $190.86 (1.62%) | $191.09 | $185.63 | 932,225 | $19.24 B |
| 11/25/2024 | $185.25 | $188.35 (1.67%) | $191.10 | $184.71 | 1.29 M | $18.99 B |
| 11/22/2024 | $182.28 | $182.40 (0.07%) | $184.10 | $181.29 | 687,026 | $18.39 B |
| 11/21/2024 | $182.75 | $181.57 (-0.65%) | $185.60 | $179.88 | 793,127 | $18.31 B |
| 11/20/2024 | $180.00 | $181.58 (0.88%) | $181.80 | $178.36 | 679,600 | $18.31 B |
| 11/19/2024 | $183.02 | $180.18 (-1.55%) | $183.89 | $180.09 | 884,200 | $18.17 B |
| 11/18/2024 | $182.87 | $184.00 (0.62%) | $185.34 | $182.60 | 756,944 | $18.55 B |
| 11/15/2024 | $184.69 | $182.35 (-1.27%) | $185.22 | $181.55 | 751,100 | $18.39 B |
| 11/14/2024 | $189.64 | $184.51 (-2.71%) | $190.59 | $184.21 | 1.11 M | $18.60 B |
| 11/13/2024 | $188.47 | $189.20 (0.39%) | $191.45 | $185.00 | 1.74 M | $19.08 B |
| 11/12/2024 | $195.98 | $192.54 (-1.76%) | $198.23 | $192.44 | 1.35 M | $19.41 B |
| 11/11/2024 | $192.60 | $197.19 (2.38%) | $200.40 | $192.60 | 1.21 M | $19.88 B |
| 11/08/2024 | $188.50 | $192.13 (1.93%) | $193.01 | $186.60 | 1.03 M | $19.37 B |
| 11/07/2024 | $192.83 | $188.51 (-2.24%) | $193.16 | $188.35 | 702,642 | $19.01 B |
| 11/06/2024 | $191.42 | $192.82 (0.73%) | $196.71 | $190.41 | 1.93 M | $19.44 B |
| 11/05/2024 | $181.77 | $185.56 (2.09%) | $185.66 | $181.13 | 622,503 | $18.71 B |
| 11/04/2024 | $180.45 | $181.99 (0.85%) | $183.42 | $179.18 | 742,745 | $18.35 B |
| 11/01/2024 | $181.28 | $180.96 (-0.18%) | $183.04 | $180.63 | 771,538 | $18.25 B |
| 10/31/2024 | $181.03 | $180.62 (-0.23%) | $183.57 | $180.49 | 1.18 M | $18.21 B |
| 10/30/2024 | $178.92 | $181.88 (1.65%) | $185.67 | $178.67 | 1.27 M | $18.34 B |
| 10/29/2024 | $178.61 | $179.43 (0.46%) | $180.75 | $177.18 | 791,919 | $18.09 B |
| 10/28/2024 | $176.06 | $178.88 (1.6%) | $179.13 | $174.29 | 700,932 | $18.04 B |
| 10/25/2024 | $176.74 | $174.83 (-1.08%) | $177.98 | $174.00 | 771,024 | $17.86 B |
| 10/24/2024 | $175.56 | $175.81 (0.14%) | $176.00 | $172.73 | 598,600 | $17.96 B |
| 10/23/2024 | $174.64 | $175.45 (0.46%) | $176.05 | $173.53 | 942,215 | $17.92 B |
| 10/22/2024 | $176.31 | $175.62 (-0.39%) | $177.90 | $174.67 | 773,008 | $17.94 B |
| 10/21/2024 | $176.41 | $177.58 (0.66%) | $177.77 | $173.94 | 896,300 | $18.14 B |
| 10/18/2024 | $174.19 | $176.87 (1.54%) | $177.08 | $173.53 | 1.00 M | $18.24 B |
| 10/17/2024 | $178.62 | $173.48 (-2.88%) | $180.42 | $172.30 | 1.51 M | $17.89 B |
| 10/16/2024 | $187.88 | $180.15 (-4.11%) | $188.00 | $178.50 | 3.02 M | $18.58 B |
| 10/15/2024 | $175.50 | $174.65 (-0.48%) | $178.85 | $174.37 | 1.66 M | $18.01 B |
| 10/14/2024 | $170.00 | $175.46 (3.21%) | $175.62 | $168.30 | 1.13 M | $18.10 B |