5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+9.32%
3 MONTH PERFORMANCE
+39.38%
6 MONTH PERFORMANCE
+55.75%
YEAR-TO-DATE PERFORMANCE
+14.97%
1 YEAR PERFORMANCE
+31.44%
J.B. Hunt Transport Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $222.07 | $223.61 (0.69%) | $224.29 | $220.28 | 482.65 K | $21.24 B |
| 02/13/2026 | $219.34 | $221.76 (1.1%) | $224.68 | $217.90 | 866.32 K | $21.18 B |
| 02/12/2026 | $231.87 | $218.72 (-5.67%) | $234.40 | $208.86 | 3.27 M | $20.89 B |
| 02/11/2026 | $230.56 | $230.38 (-0.08%) | $234.82 | $229.42 | 1.23 M | $22.00 B |
| 02/10/2026 | $225.14 | $229.05 (1.74%) | $230.91 | $225.14 | 1.14 M | $21.88 B |
| 02/09/2026 | $227.70 | $226.27 (-0.63%) | $227.74 | $222.88 | 945.20 K | $21.61 B |
| 02/06/2026 | $223.76 | $227.91 (1.85%) | $228.22 | $223.37 | 1.07 M | $21.77 B |
| 02/05/2026 | $225.50 | $225.25 (-0.11%) | $228.60 | $223.71 | 1.15 M | $21.51 B |
| 02/04/2026 | $220.48 | $228.22 (3.51%) | $229.44 | $220.48 | 1.98 M | $21.80 B |
| 02/03/2026 | $212.04 | $220.61 (4.04%) | $220.69 | $211.25 | 1.99 M | $21.07 B |
| 02/02/2026 | $202.86 | $211.71 (4.36%) | $211.88 | $201.84 | 1.24 M | $20.22 B |
| 01/30/2026 | $203.17 | $202.72 (-0.22%) | $203.71 | $199.78 | 1.72 M | $19.36 B |
| 01/29/2026 | $205.88 | $205.21 (-0.33%) | $207.31 | $203.58 | 841.61 K | $19.60 B |
| 01/28/2026 | $202.98 | $205.06 (1.02%) | $207.20 | $202.68 | 987.50 K | $19.58 B |
| 01/27/2026 | $205.17 | $202.88 (-1.12%) | $206.55 | $202.49 | 989.02 K | $19.38 B |
| 01/26/2026 | $206.11 | $205.11 (-0.49%) | $207.58 | $203.65 | 769.50 K | $19.59 B |
| 01/23/2026 | $210.69 | $206.75 (-1.87%) | $211.71 | $206.21 | 980.30 K | $19.75 B |
| 01/22/2026 | $209.35 | $210.73 (0.66%) | $212.00 | $208.32 | 856.13 K | $20.13 B |
| 01/21/2026 | $205.19 | $209.70 (2.2%) | $211.26 | $204.32 | 1.03 M | $20.03 B |
| 01/20/2026 | $202.50 | $203.50 (0.49%) | $204.36 | $199.43 | 1.11 M | $19.44 B |
| 01/16/2026 | $199.81 | $204.38 (2.29%) | $209.53 | $198.01 | 2.76 M | $20.12 B |
| 01/15/2026 | $206.69 | $206.52 (-0.08%) | $208.79 | $205.32 | 1.30 M | $20.33 B |
| 01/14/2026 | $203.99 | $205.81 (0.89%) | $206.45 | $203.08 | 876.15 K | $20.26 B |
| 01/13/2026 | $206.56 | $205.17 (-0.67%) | $208.13 | $204.66 | 806.60 K | $20.19 B |
| 01/12/2026 | $205.94 | $206.33 (0.19%) | $207.46 | $203.70 | 1.07 M | $20.31 B |
| 01/09/2026 | $206.44 | $206.85 (0.2%) | $208.00 | $203.77 | 925.21 K | $20.36 B |
| 01/08/2026 | $202.26 | $205.42 (1.56%) | $207.17 | $202.26 | 728.00 K | $20.22 B |
| 01/07/2026 | $205.54 | $203.82 (-0.84%) | $207.83 | $203.54 | 988.80 K | $20.06 B |
| 01/06/2026 | $202.44 | $205.54 (1.53%) | $206.69 | $201.57 | 1.01 M | $20.23 B |
| 01/05/2026 | $197.29 | $202.02 (2.4%) | $203.36 | $196.57 | 957.10 K | $19.88 B |
| 01/02/2026 | $194.44 | $196.78 (1.2%) | $197.25 | $193.54 | 714.60 K | $19.37 B |
| 12/31/2025 | $196.21 | $194.34 (-0.95%) | $196.86 | $194.10 | 623.80 K | $19.13 B |
| 12/30/2025 | $197.25 | $196.21 (-0.53%) | $197.77 | $195.95 | 686.45 K | $19.31 B |
| 12/29/2025 | $198.41 | $197.55 (-0.43%) | $198.95 | $197.35 | 473.90 K | $19.44 B |
| 12/26/2025 | $197.24 | $198.28 (0.53%) | $198.49 | $196.92 | 349.74 K | $19.52 B |
| 12/24/2025 | $197.56 | $198.29 (0.37%) | $198.94 | $196.48 | 280.64 K | $19.52 B |
| 12/23/2025 | $199.28 | $197.03 (-1.13%) | $200.29 | $195.96 | 856.80 K | $19.39 B |
| 12/22/2025 | $198.71 | $199.58 (0.44%) | $200.45 | $197.29 | 691.96 K | $19.64 B |
| 12/19/2025 | $195.49 | $197.68 (1.12%) | $198.77 | $194.02 | 2.10 M | $19.46 B |
| 12/18/2025 | $195.85 | $196.42 (0.29%) | $198.37 | $193.20 | 1.20 M | $19.33 B |
| 12/17/2025 | $195.83 | $194.10 (-0.88%) | $197.28 | $193.78 | 954.33 K | $19.10 B |
| 12/16/2025 | $199.17 | $196.76 (-1.21%) | $199.55 | $195.71 | 947.80 K | $19.37 B |
| 12/15/2025 | $198.82 | $197.60 (-0.61%) | $200.00 | $196.02 | 1.14 M | $19.45 B |
| 12/12/2025 | $200.39 | $198.68 (-0.85%) | $201.74 | $196.54 | 1.21 M | $19.55 B |
| 12/11/2025 | $200.21 | $199.55 (-0.33%) | $204.43 | $199.18 | 1.80 M | $19.64 B |
| 12/10/2025 | $189.50 | $198.13 (4.55%) | $199.46 | $189.50 | 1.61 M | $19.50 B |
| 12/09/2025 | $189.85 | $189.77 (-0.04%) | $190.87 | $188.63 | 1.13 M | $18.68 B |
| 12/08/2025 | $190.21 | $189.89 (-0.17%) | $191.88 | $189.16 | 1.40 M | $18.69 B |
| 12/05/2025 | $187.24 | $188.41 (0.62%) | $189.12 | $186.15 | 813.34 K | $18.54 B |
| 12/04/2025 | $187.73 | $187.54 (-0.1%) | $190.95 | $186.41 | 1.60 M | $18.46 B |
| 12/03/2025 | $185.83 | $187.92 (1.12%) | $190.80 | $185.58 | 1.94 M | $18.50 B |
| 12/02/2025 | $179.73 | $185.73 (3.34%) | $186.56 | $178.35 | 2.61 M | $18.28 B |
| 12/01/2025 | $173.50 | $179.73 (3.59%) | $180.71 | $172.79 | 1.74 M | $17.69 B |
| 11/28/2025 | $174.01 | $173.96 (-0.03%) | $175.18 | $173.00 | 339.70 K | $17.12 B |
| 11/26/2025 | $171.60 | $173.40 (1.05%) | $175.58 | $171.21 | 852.10 K | $17.07 B |
| 11/25/2025 | $167.78 | $172.03 (2.53%) | $172.60 | $167.77 | 1.10 M | $16.93 B |
| 11/24/2025 | $165.67 | $166.65 (0.59%) | $167.53 | $165.26 | 1.30 M | $16.40 B |
| 11/21/2025 | $159.61 | $166.43 (4.27%) | $168.47 | $159.34 | 1.78 M | $16.38 B |
| 11/20/2025 | $161.50 | $158.92 (-1.6%) | $162.38 | $158.15 | 1.27 M | $15.64 B |
| 11/19/2025 | $161.47 | $159.92 (-0.96%) | $163.26 | $159.77 | 918.30 K | $15.74 B |
| 11/18/2025 | $159.68 | $162.03 (1.47%) | $162.86 | $157.82 | 1.36 M | $15.95 B |
| 11/17/2025 | $162.76 | $160.30 (-1.51%) | $163.31 | $159.01 | 1.41 M | $15.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
