5 DAY PERFORMANCE
-5.86%
1 MONTH PERFORMANCE
+8.44%
3 MONTH PERFORMANCE
-16.90%
6 MONTH PERFORMANCE
-23.59%
YEAR-TO-DATE PERFORMANCE
-18.33%
1 YEAR PERFORMANCE
-11.78%
J.B. Hunt Transport Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $143.21 | $139.37 (-2.68%) | $143.50 | $139.08 | 1.52 M | $13.82 B |
| 05/20/2025 | $145.42 | $145.02 (-0.28%) | $147.16 | $144.28 | 957.12 K | $14.39 B |
| 05/19/2025 | $145.90 | $146.24 (0.23%) | $146.52 | $144.94 | 791.50 K | $14.51 B |
| 05/16/2025 | $147.54 | $148.05 (0.35%) | $148.71 | $146.78 | 849.25 K | $14.69 B |
| 05/15/2025 | $147.13 | $147.86 (0.5%) | $148.28 | $146.33 | 730.70 K | $14.67 B |
| 05/14/2025 | $147.12 | $147.89 (0.52%) | $150.00 | $145.62 | 1.15 M | $14.67 B |
| 05/13/2025 | $149.37 | $147.32 (-1.37%) | $150.38 | $147.29 | 1.37 M | $14.61 B |
| 05/12/2025 | $145.77 | $148.72 (2.02%) | $153.02 | $144.65 | 2.84 M | $14.75 B |
| 05/09/2025 | $137.04 | $135.53 (-1.1%) | $138.63 | $134.91 | 1.22 M | $13.44 B |
| 05/08/2025 | $134.80 | $137.48 (1.99%) | $138.35 | $133.53 | 1.77 M | $13.64 B |
| 05/07/2025 | $131.52 | $132.95 (1.09%) | $133.69 | $131.52 | 1.04 M | $13.19 B |
| 05/06/2025 | $132.04 | $130.87 (-0.89%) | $133.01 | $130.67 | 863.10 K | $12.98 B |
| 05/05/2025 | $132.03 | $133.61 (1.2%) | $134.81 | $132.03 | 1.60 M | $13.25 B |
| 05/02/2025 | $131.96 | $133.57 (1.22%) | $134.91 | $131.08 | 1.40 M | $13.25 B |
| 05/01/2025 | $130.57 | $129.80 (-0.59%) | $131.68 | $128.64 | 1.77 M | $12.88 B |
| 04/30/2025 | $128.19 | $130.58 (1.86%) | $130.83 | $126.05 | 1.55 M | $12.95 B |
| 04/29/2025 | $130.32 | $130.40 (0.06%) | $131.59 | $128.76 | 1.12 M | $12.93 B |
| 04/28/2025 | $130.13 | $130.95 (0.63%) | $132.07 | $129.65 | 1.12 M | $12.99 B |
| 04/25/2025 | $130.82 | $129.73 (-0.83%) | $131.23 | $128.36 | 1.96 M | $12.96 B |
| 04/24/2025 | $129.21 | $132.98 (2.92%) | $133.40 | $128.35 | 1.20 M | $13.29 B |
| 04/23/2025 | $132.62 | $130.36 (-1.7%) | $136.45 | $129.65 | 1.86 M | $13.02 B |
| 04/22/2025 | $128.29 | $128.52 (0.18%) | $129.53 | $126.62 | 1.50 M | $12.84 B |
| 04/21/2025 | $127.30 | $127.12 (-0.14%) | $127.32 | $123.16 | 1.68 M | $12.96 B |
| 04/17/2025 | $126.07 | $129.23 (2.51%) | $130.15 | $125.74 | 1.95 M | $13.17 B |
| 04/16/2025 | $128.00 | $124.73 (-2.55%) | $131.35 | $122.79 | 2.97 M | $12.72 B |
| 04/15/2025 | $137.88 | $135.11 (-2.01%) | $139.01 | $133.63 | 1.45 M | $13.77 B |
| 04/14/2025 | $134.78 | $137.82 (2.26%) | $138.41 | $132.63 | 1.62 M | $14.05 B |
| 04/11/2025 | $133.92 | $132.88 (-0.78%) | $134.32 | $128.83 | 1.98 M | $13.55 B |
| 04/10/2025 | $140.48 | $134.34 (-4.37%) | $140.80 | $131.52 | 1.41 M | $13.70 B |
| 04/09/2025 | $128.22 | $141.65 (10.47%) | $143.37 | $127.05 | 3.09 M | $14.44 B |
| 04/08/2025 | $136.59 | $129.46 (-5.22%) | $136.96 | $127.53 | 1.04 M | $13.20 B |
| 04/07/2025 | $133.19 | $132.07 (-0.84%) | $140.59 | $128.09 | 1.79 M | $13.46 B |
| 04/04/2025 | $134.18 | $134.66 (0.36%) | $136.80 | $127.35 | 2.23 M | $13.73 B |
| 04/03/2025 | $146.27 | $136.23 (-6.86%) | $146.27 | $135.42 | 1.70 M | $13.89 B |
| 04/02/2025 | $148.01 | $152.78 (3.22%) | $152.97 | $147.49 | 847.88 K | $15.58 B |
| 04/01/2025 | $146.91 | $149.72 (1.91%) | $149.99 | $145.00 | 774.80 K | $15.26 B |
| 03/31/2025 | $145.00 | $147.95 (2.03%) | $149.36 | $144.78 | 912.34 K | $15.08 B |
| 03/28/2025 | $151.01 | $146.12 (-3.24%) | $151.01 | $145.76 | 794.95 K | $14.90 B |
| 03/27/2025 | $151.54 | $150.80 (-0.49%) | $151.89 | $149.68 | 1.04 M | $15.37 B |
| 03/26/2025 | $147.59 | $151.39 (2.57%) | $152.34 | $147.57 | 2.27 M | $15.43 B |
| 03/25/2025 | $152.56 | $149.95 (-1.71%) | $152.80 | $148.96 | 972.12 K | $15.29 B |
| 03/24/2025 | $150.19 | $152.02 (1.22%) | $152.21 | $148.53 | 974.60 K | $15.50 B |
| 03/21/2025 | $146.44 | $148.55 (1.44%) | $148.97 | $144.34 | 1.12 M | $15.14 B |
| 03/20/2025 | $147.38 | $147.50 (0.08%) | $148.79 | $146.08 | 1.08 M | $15.04 B |
| 03/19/2025 | $147.75 | $147.05 (-0.47%) | $147.93 | $144.90 | 1.30 M | $14.99 B |
| 03/18/2025 | $149.84 | $147.13 (-1.81%) | $149.84 | $145.84 | 1.47 M | $15.00 B |
| 03/17/2025 | $148.09 | $149.46 (0.93%) | $150.90 | $147.57 | 1.43 M | $15.24 B |
| 03/14/2025 | $151.54 | $149.00 (-1.68%) | $151.54 | $147.00 | 1.66 M | $15.19 B |
| 03/13/2025 | $154.02 | $149.43 (-2.98%) | $154.42 | $149.29 | 1.12 M | $15.23 B |
| 03/12/2025 | $154.56 | $154.45 (-0.07%) | $155.25 | $151.60 | 795.55 K | $15.75 B |
| 03/11/2025 | $160.66 | $154.18 (-4.03%) | $160.68 | $153.90 | 898.74 K | $15.72 B |
| 03/10/2025 | $163.03 | $160.21 (-1.73%) | $164.54 | $158.99 | 845.40 K | $16.33 B |
| 03/07/2025 | $161.39 | $163.45 (1.28%) | $164.35 | $159.65 | 980.22 K | $16.66 B |
| 03/06/2025 | $159.39 | $162.26 (1.8%) | $162.68 | $158.79 | 743.51 K | $16.54 B |
| 03/05/2025 | $156.78 | $160.04 (2.08%) | $160.21 | $156.55 | 1.08 M | $16.32 B |
| 03/04/2025 | $162.06 | $157.62 (-2.74%) | $162.06 | $155.67 | 1.03 M | $16.07 B |
| 03/03/2025 | $162.01 | $157.82 (-2.59%) | $163.00 | $157.52 | 835.51 K | $16.09 B |
| 02/28/2025 | $159.23 | $161.19 (1.23%) | $162.10 | $158.93 | 657.52 K | $16.43 B |
| 02/27/2025 | $160.24 | $158.90 (-0.84%) | $161.40 | $158.47 | 762.12 K | $16.20 B |
| 02/26/2025 | $159.56 | $160.32 (0.48%) | $162.02 | $158.68 | 970.60 K | $16.34 B |
| 02/25/2025 | $162.80 | $160.69 (-1.3%) | $163.38 | $159.26 | 943.90 K | $16.38 B |
| 02/24/2025 | $167.87 | $162.69 (-3.09%) | $168.05 | $162.44 | 925.90 K | $16.48 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.
