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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	134.18	136.80	127.35	135.41	2,230,388	135.41
4/03/2025	146.27	146.27	135.42	136.23	1,704,525	136.23
4/02/2025	148.01	152.97	147.49	152.78	847,881	152.78
4/01/2025	146.91	149.99	145.00	149.72	774,753	149.72
3/31/2025	145.00	149.36	144.78	147.95	912,344	147.95
3/28/2025	151.01	151.01	145.76	146.12	794,948	146.12
3/27/2025	151.54	151.89	149.68	150.80	1,043,218	150.80
3/26/2025	147.59	152.34	147.57	151.39	2,268,809	151.39
3/25/2025	152.56	152.80	148.96	149.95	972,125	149.95
3/24/2025	150.19	152.21	148.53	152.02	974,566	152.02
3/21/2025	146.44	148.97	144.34	148.55	1,121,697	148.55
3/20/2025	147.38	148.78	146.08	147.50	1,081,912	147.50
3/19/2025	147.75	147.93	144.90	147.05	1,295,330	147.05
3/18/2025	149.84	149.84	145.84	147.13	1,466,573	147.13
3/17/2025	148.09	150.90	147.57	149.46	1,426,235	149.46
3/14/2025	151.54	151.54	147.00	149.00	1,660,671	149.00
3/13/2025	154.02	154.41	149.29	149.43	1,124,480	149.43
3/12/2025	154.56	155.25	151.60	154.45	795,544	154.45
3/11/2025	160.66	160.68	153.90	154.18	898,742	154.18
3/10/2025	163.03	164.54	158.99	160.21	845,369	160.21
3/07/2025	161.39	164.35	159.65	163.45	980,223	163.45
3/06/2025	159.39	162.68	158.79	162.26	746,041	162.26
3/05/2025	156.78	160.21	156.55	160.04	1,084,260	160.04
3/04/2025	162.06	162.06	155.67	157.62	1,025,892	157.62
3/03/2025	162.01	163.00	157.52	157.82	835,507	157.82
2/28/2025	159.23	162.09	158.93	161.19	657,519	161.19
2/27/2025	160.24	161.40	158.47	158.90	762,087	158.90
2/26/2025	159.56	162.02	158.68	160.32	970,584	160.32
2/25/2025	162.80	163.38	159.26	160.69	943,885	160.69
2/24/2025	167.87	168.05	162.44	162.69	925,902	162.69
2/21/2025	169.07	169.07	161.14	167.71	1,116,009	167.71
2/20/2025	169.00	170.46	166.96	168.54	705,772	168.54
2/19/2025	172.11	172.42	167.01	169.25	1,131,659	169.25
2/18/2025	170.88	174.45	169.09	174.26	1,111,096	174.26
2/14/2025	165.41	170.85	165.41	169.98	860,359	169.98
2/13/2025	165.30	166.27	163.45	165.46	622,511	165.46
2/12/2025	164.33	166.61	164.05	164.63	555,412	164.63
2/11/2025	165.73	167.69	165.33	167.50	653,394	167.50
2/10/2025	167.36	168.35	165.37	167.10	724,142	167.10
2/07/2025	168.68	169.00	165.83	166.15	576,949	166.15
2/06/2025	172.16	173.97	168.85	169.03	493,702	168.59
2/05/2025	169.62	170.80	168.50	170.48	1,026,455	170.04
2/04/2025	167.03	170.36	167.03	168.97	663,952	168.53
2/03/2025	168.75	170.90	166.05	167.30	1,036,250	166.87
1/31/2025	172.90	175.06	170.85	171.22	1,401,302	170.77
1/30/2025	171.79	174.09	170.97	173.36	695,374	172.91
1/29/2025	172.23	174.28	171.09	171.93	619,486	171.48
1/28/2025	173.56	176.35	172.34	172.66	754,962	172.21
1/27/2025	170.65	174.28	170.34	174.08	994,044	173.63
1/24/2025	169.74	171.06	169.04	169.96	1,112,218	169.52
1/23/2025	175.88	177.00	169.43	170.28	1,656,100	169.84
1/22/2025	173.47	176.20	173.01	174.91	850,852	174.45
1/21/2025	172.45	175.97	172.33	174.43	1,529,782	173.98
1/17/2025	175.00	178.40	171.41	172.45	3,299,663	172.00
1/16/2025	185.85	187.51	184.34	186.20	1,686,202	185.72
1/15/2025	184.24	186.12	184.24	186.55	1,025,576	186.06
1/14/2025	180.57	183.34	179.61	181.62	1,054,298	181.15
1/13/2025	173.73	180.18	173.31	179.23	750,008	178.76
1/10/2025	174.94	176.05	173.49	174.29	671,219	173.84
1/08/2025	175.37	178.18	174.08	177.83	618,323	177.37
1/07/2025	176.65	177.87	175.09	176.48	595,725	176.02
1/06/2025	176.44	179.15	176.20	176.40	619,938	175.94