J.B. Hunt Transport Services, Inc. - Common Stock (JBHT)

Historical Prices For J.B. Hunt Transport Services, Inc. - Common Stock (JBHT)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	140.70	142.00	139.34	140.21	421,790	140.21
6/05/2025	139.34	140.52	138.38	139.12	684,560	139.12
6/04/2025	140.51	140.90	138.56	140.11	790,282	140.11
6/03/2025	136.65	141.18	136.01	140.63	869,853	140.63
6/02/2025	137.08	137.29	135.19	136.65	1,084,464	136.65
5/30/2025	139.79	140.54	137.74	138.85	1,193,946	138.85
5/29/2025	139.62	140.43	137.63	140.00	1,421,434	140.00
5/28/2025	140.31	140.97	138.52	138.64	578,409	138.64
5/27/2025	139.66	140.83	137.98	140.00	830,922	140.00
5/23/2025	136.47	138.19	136.43	137.42	793,109	137.42
5/22/2025	139.34	139.74	137.22	139.03	1,727,544	139.03
5/21/2025	143.21	143.50	139.08	139.37	1,519,931	139.37
5/20/2025	145.42	147.16	144.28	145.02	957,123	145.02
5/19/2025	145.90	146.52	144.94	146.24	791,503	146.24
5/16/2025	147.54	148.71	146.78	148.05	849,245	148.05
5/15/2025	147.13	148.28	146.33	147.86	730,688	147.86
5/14/2025	147.12	150.00	145.62	147.89	1,153,804	147.89
5/13/2025	149.37	150.38	147.29	147.32	1,365,557	147.32
5/12/2025	145.77	153.02	144.65	148.72	2,835,419	148.72
5/09/2025	137.04	138.63	134.91	135.53	1,222,578	135.53
5/08/2025	134.80	138.35	133.53	137.48	1,773,451	137.04
5/07/2025	131.52	133.69	131.52	132.95	1,041,079	132.52
5/06/2025	132.04	133.01	130.67	130.87	863,102	130.45
5/05/2025	132.03	134.81	132.03	133.61	1,595,727	133.18
5/02/2025	131.96	134.91	131.08	133.57	1,401,877	133.14
5/01/2025	130.57	131.68	128.64	129.80	1,770,441	129.38
4/30/2025	128.19	130.83	126.05	130.58	1,553,771	130.16
4/29/2025	130.32	131.59	128.75	130.40	1,118,834	129.98
4/28/2025	130.13	132.07	129.65	130.95	1,115,483	130.53
4/25/2025	130.82	131.23	128.36	129.73	1,960,431	129.31
4/24/2025	129.21	133.40	128.35	132.98	1,200,086	132.55
4/23/2025	132.62	136.45	129.65	130.36	1,856,198	129.94
4/22/2025	128.29	129.53	126.62	128.52	1,498,461	128.11
4/21/2025	127.30	127.32	123.16	127.12	1,683,121	126.71
4/17/2025	126.07	130.15	125.74	129.23	1,950,078	128.82
4/16/2025	128.00	131.35	122.79	124.73	2,965,489	124.33
4/15/2025	137.88	139.01	133.63	135.11	1,443,871	134.68
4/14/2025	134.78	138.41	132.63	137.82	1,620,499	137.38
4/11/2025	133.92	134.32	128.83	132.88	1,976,803	132.46
4/10/2025	140.48	140.80	131.52	134.34	1,405,557	133.91
4/09/2025	128.22	143.37	127.05	141.65	3,089,500	141.20
4/08/2025	136.59	136.96	127.53	129.46	1,044,878	129.05
4/07/2025	133.19	139.46	128.09	132.07	1,788,815	131.65
4/04/2025	134.18	136.80	127.35	134.66	2,230,388	134.23
4/03/2025	146.27	146.27	135.42	136.23	1,704,525	135.79
4/02/2025	148.01	152.97	147.49	152.78	847,881	152.29
4/01/2025	146.91	149.99	145.00	149.72	774,753	149.24
3/31/2025	145.00	149.36	144.78	147.95	912,344	147.48
3/28/2025	151.01	151.01	145.76	146.12	794,948	145.65
3/27/2025	151.54	151.89	149.68	150.80	1,043,218	150.32
3/26/2025	147.59	152.34	147.57	151.39	2,268,809	150.91
3/25/2025	152.56	152.80	148.96	149.95	972,125	149.47
3/24/2025	150.19	152.21	148.53	152.02	974,566	151.53
3/21/2025	146.44	148.97	144.34	148.55	1,121,697	148.07
3/20/2025	147.38	148.78	146.08	147.50	1,081,912	147.02
3/19/2025	147.75	147.93	144.90	147.05	1,295,330	146.58
3/18/2025	149.84	149.84	145.84	147.13	1,466,573	146.66
3/17/2025	148.09	150.90	147.57	149.46	1,426,235	148.98
3/14/2025	151.54	151.54	147.00	149.00	1,660,671	148.52
3/13/2025	154.02	154.41	149.29	149.43	1,124,480	148.95
3/12/2025	154.56	155.25	151.60	154.45	795,544	153.96
3/11/2025	160.66	160.68	153.90	154.18	898,742	153.69
3/10/2025	163.03	164.54	158.99	160.21	845,369	159.70
3/07/2025	161.39	164.35	159.65	163.45	980,223	162.93