5 DAY PERFORMANCE
+7.92%
1 MONTH PERFORMANCE
+7.15%
3 MONTH PERFORMANCE
-2.62%
6 MONTH PERFORMANCE
+4.47%
YEAR-TO-DATE PERFORMANCE
+3.36%
1 YEAR PERFORMANCE
-12.36%
J.B. Hunt Transport Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $154.56 | $154.45 (-0.07%) | $155.25 | $151.60 | 795,537 | $15.69 B |
| 03/11/2025 | $160.66 | $154.18 (-4.03%) | $160.68 | $153.90 | 898,740 | $15.72 B |
| 03/10/2025 | $163.03 | $160.21 (-1.73%) | $164.54 | $158.99 | 845,400 | $16.33 B |
| 03/07/2025 | $161.39 | $163.45 (1.28%) | $164.35 | $159.65 | 980,223 | $16.66 B |
| 03/06/2025 | $159.39 | $162.26 (1.8%) | $162.68 | $158.79 | 743,505 | $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 | 835,506 | $16.09 B |
| 02/28/2025 | $159.23 | $161.19 (1.23%) | $162.10 | $158.93 | 657,519 | $16.43 B |
| 02/27/2025 | $160.24 | $158.90 (-0.84%) | $161.40 | $158.47 | 762,116 | $16.20 B |
| 02/26/2025 | $159.56 | $160.32 (0.48%) | $162.02 | $158.68 | 970,600 | $16.34 B |
| 02/25/2025 | $162.80 | $160.69 (-1.3%) | $163.38 | $159.26 | 943,900 | $16.38 B |
| 02/24/2025 | $167.87 | $162.69 (-3.09%) | $168.05 | $162.44 | 925,900 | $16.48 B |
| 02/21/2025 | $169.07 | $167.71 (-0.8%) | $169.07 | $161.14 | 1.12 M | $17.10 B |
| 02/20/2025 | $169.00 | $168.54 (-0.27%) | $170.46 | $166.96 | 705,800 | $17.18 B |
| 02/19/2025 | $172.11 | $169.25 (-1.66%) | $172.42 | $167.01 | 1.13 M | $17.25 B |
| 02/18/2025 | $170.88 | $174.26 (1.98%) | $174.45 | $169.09 | 1.06 M | $17.77 B |
| 02/14/2025 | $165.41 | $169.98 (2.76%) | $170.85 | $165.41 | 860,400 | $17.14 B |
| 02/13/2025 | $165.30 | $165.46 (0.1%) | $166.27 | $163.45 | 622,510 | $16.68 B |
| 02/12/2025 | $164.33 | $164.63 (0.18%) | $166.61 | $164.05 | 555,412 | $16.60 B |
| 02/11/2025 | $165.73 | $167.50 (1.07%) | $167.69 | $165.33 | 653,400 | $16.89 B |
| 02/10/2025 | $167.36 | $167.10 (-0.16%) | $168.36 | $165.37 | 724,141 | $16.85 B |
| 02/07/2025 | $168.68 | $166.15 (-1.5%) | $169.01 | $165.83 | 576,948 | $16.75 B |
| 02/06/2025 | $172.16 | $169.03 (-1.82%) | $173.97 | $168.85 | 493,702 | $17.04 B |
| 02/05/2025 | $169.62 | $170.48 (0.51%) | $170.80 | $168.50 | 1.03 M | $17.19 B |
| 02/04/2025 | $167.03 | $168.97 (1.16%) | $170.36 | $167.03 | 664,000 | $17.04 B |
| 02/03/2025 | $168.75 | $167.30 (-0.86%) | $170.90 | $166.05 | 1.04 M | $16.87 B |
| 01/31/2025 | $172.90 | $171.22 (-0.97%) | $175.06 | $170.85 | 1.40 M | $17.26 B |
| 01/30/2025 | $171.79 | $173.36 (0.91%) | $174.09 | $170.97 | 695,400 | $17.48 B |
| 01/29/2025 | $172.23 | $171.93 (-0.17%) | $174.28 | $171.09 | 619,515 | $17.34 B |
| 01/28/2025 | $173.56 | $172.66 (-0.52%) | $176.36 | $172.34 | 755,000 | $17.41 B |
| 01/27/2025 | $170.65 | $174.08 (2.01%) | $174.28 | $170.34 | 994,055 | $17.55 B |
| 01/24/2025 | $169.74 | $169.96 (0.13%) | $171.06 | $169.04 | 1.11 M | $17.14 B |
| 01/23/2025 | $175.88 | $170.28 (-3.18%) | $177.00 | $169.43 | 1.66 M | $17.17 B |
| 01/22/2025 | $173.47 | $174.91 (0.83%) | $176.20 | $173.02 | 850,900 | $17.64 B |
| 01/21/2025 | $172.45 | $174.43 (1.15%) | $175.97 | $172.33 | 1.53 M | $17.59 B |
| 01/17/2025 | $175.00 | $172.45 (-1.46%) | $178.40 | $171.41 | 3.30 M | $17.39 B |
| 01/16/2025 | $185.85 | $186.20 (0.19%) | $187.51 | $184.34 | 1.73 M | $18.77 B |
| 01/15/2025 | $184.24 | $186.55 (1.25%) | $187.49 | $184.24 | 1.03 M | $18.81 B |
| 01/14/2025 | $180.57 | $181.62 (0.58%) | $183.34 | $179.61 | 1.05 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 |
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.
