JBHT
J.B.Hunt Transp (JBHT)
NASDAQ
$271.10-$2.38 (-0.87%)
Price as of Jun 23, 2026 1:44 PM EDT
  • $25.8B
    Market Cap
  • 93.51%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    +5.68%
    Low Price$267.24
    High Price$289.36
  • 3 Months
    +37.04%
    Low Price$204.77
    High Price$289.36
  • 1 Year
    +93.51%
    Low Price$130.65
    High Price$289.36
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
272.86
277.10
266.90
273.48
+0.83%
1,114,134
06/18/2026
267.27
275.20
265.37
271.22
+1.49%
1,943,526
06/17/2026
279.09
279.17
265.37
267.24
-4.50%
1,730,461
06/16/2026
282.19
284.16
276.64
279.82
-1.18%
1,141,635
06/15/2026
290.46
293.53
281.61
283.16
-2.14%
868,409
06/12/2026
292.15
292.44
287.02
289.36
+0.08%
551,101
06/11/2026
282.98
291.41
277.51
289.14
+2.99%
683,912
06/10/2026
276.85
286.48
270.89
280.75
-2.24%
1,198,414
06/09/2026
288.95
293.54
278.61
287.19
-0.34%
974,709
06/08/2026
286.11
289.26
284.29
288.17
+1.13%
1,372,442
06/05/2026
285.37
289.95
279.13
284.95
+0.58%
1,146,917
06/04/2026
282.87
284.04
279.82
283.31
+1.16%
546,258
06/03/2026
277.95
281.62
276.01
280.05
+1.62%
809,158
06/02/2026
279.46
279.60
273.23
275.59
-1.38%
970,927
06/01/2026
273.12
279.92
269.04
279.46
+1.10%
898,748
05/29/2026
270.40
277.85
270.28
276.43
+1.43%
1,624,197
05/28/2026
269.41
274.04
266.43
272.52
+0.61%
522,186
05/27/2026
269.00
273.00
266.96
270.87
+1.21%
608,418
05/26/2026
261.08
267.99
260.00
267.63
+3.42%
588,376
05/22/2026
259.48
260.24
255.62
258.77
-0.18%
839,428
05/21/2026
257.57
261.13
253.97
259.23
-1.39%
750,278
05/20/2026
256.70
264.98
256.18
262.88
+2.48%
932,299
05/19/2026
258.92
261.37
253.86
256.53
-1.89%
883,429
05/18/2026
260.87
264.22
259.62
261.46
-0.29%
930,928
05/15/2026
252.00
263.24
250.50
262.21
+2.96%
1,916,216
05/14/2026
239.48
257.16
235.19
254.66
+7.09%
2,214,272
05/13/2026
236.98
239.78
236.19
237.80
+0.43%
915,379
05/12/2026
241.66
243.25
231.48
236.79
-1.64%
1,290,543
05/11/2026
245.14
245.47
240.00
240.75
-1.89%
708,629
05/08/2026
242.19
246.25
240.00
245.40
+1.51%
612,432
05/08/2026
$0.45 Dividend
05/07/2026
246.20
247.33
240.61
241.74
-1.57%
893,485
05/06/2026
246.17
249.78
245.05
245.59
+1.24%
807,639
05/05/2026
239.81
243.94
239.66
242.59
+1.97%
632,367
05/04/2026
243.93
243.93
237.27
237.90
-4.18%
1,189,895
05/01/2026
251.71
253.12
247.79
248.27
-1.11%
597,828
04/30/2026
247.47
252.00
242.79
251.06
+2.12%
897,786
04/29/2026
250.44
252.53
242.63
245.85
-1.98%
834,398
04/28/2026
250.73
251.13
247.20
250.82
+0.45%
834,845
04/27/2026
248.27
251.05
245.48
249.70
+0.63%
679,675
04/24/2026
253.24
253.24
246.91
248.13
-2.02%
614,560
04/23/2026
248.06
254.96
248.06
253.24
+2.70%
833,013
04/22/2026
252.84
253.38
245.73
246.57
-1.62%
1,013,510
04/21/2026
252.57
255.70
249.16
250.62
-0.20%
897,361
04/20/2026
243.84
252.73
241.38
251.13
+2.66%
901,495
04/17/2026
238.56
247.49
238.05
244.62
+2.84%
1,281,117
04/16/2026
232.77
244.62
231.57
237.88
+6.31%
2,564,696
04/15/2026
228.91
228.91
223.10
223.75
-2.37%
1,579,729
04/15/2026
$1.49 Earnings
04/14/2026
226.90
229.76
225.06
229.18
+0.88%
723,755
04/13/2026
226.08
227.41
221.76
227.19
+0.25%
758,372
04/10/2026
224.83
227.68
222.71
226.62
+0.81%
844,410
04/09/2026
224.00
226.12
221.35
224.80
+0.26%
813,087
04/08/2026
220.72
228.67
220.72
224.21
+3.18%
907,306
04/07/2026
217.63
220.46
215.94
217.31
+0.16%
695,661
04/06/2026
211.76
217.08
211.76
216.97
+1.14%
540,582
04/02/2026
211.02
216.20
208.48
214.51
+0.69%
682,264
04/01/2026
211.86
216.05
211.01
213.04
+0.73%
782,854
03/31/2026
205.13
211.92
205.13
211.51
+3.48%
949,545
03/30/2026
206.88
207.41
203.77
204.39
-0.40%
671,453
03/27/2026
203.90
205.87
202.32
205.21
-0.29%
628,440
03/26/2026
207.00
210.38
205.34
205.80
-1.40%
598,389
03/25/2026
206.60
209.53
204.45
208.71
+1.93%
894,361
03/24/2026
200.24
208.76
200.11
204.76
+1.16%
535,651
03/23/2026
204.90
208.27
202.24
202.40
+1.43%
911,122
03/20/2026
199.83
201.13
195.61
199.56
-0.13%
1,701,654
03/19/2026
194.84
200.95
194.84
199.83
+1.30%
949,060
03/18/2026
199.75
200.52
194.11
197.27
-1.24%
1,812,428
03/17/2026
203.68
205.32
193.58
199.75
-1.29%
1,401,559
03/16/2026
202.52
204.62
201.26
202.35
+1.24%
894,397
03/13/2026
202.62
203.38
199.61
199.88
-0.44%
1,198,555
03/12/2026
206.82
207.38
200.19
200.76
-4.39%
995,232
03/11/2026
215.45
216.14
207.15
209.97
-2.54%
804,609
03/10/2026
216.60
220.28
213.03
215.45
-0.74%
706,797
03/09/2026
211.25
217.43
206.05
217.06
+1.91%
1,125,238
03/06/2026
220.18
220.18
211.08
212.99
-5.73%
1,605,865
03/05/2026
232.22
233.86
225.23
225.94
-3.64%
733,518
03/04/2026
232.58
235.56
230.96
234.48
+1.75%
622,975
03/03/2026
225.82
231.23
222.90
230.44
-0.52%
582,812
03/02/2026
231.82
234.01
227.57
231.64
-0.57%
616,045
02/27/2026
226.02
233.55
223.58
232.98
+2.27%
1,481,133
02/26/2026
219.91
229.89
215.68
227.80
+4.09%
886,246
02/25/2026
223.30
223.30
217.29
218.84
-1.64%
559,880
02/24/2026
222.71
226.12
220.44
222.49
+0.37%
675,805
02/23/2026
228.40
229.17
220.42
221.66
-3.51%
640,925
02/20/2026
224.57
231.10
223.94
229.73
+1.97%
837,971
02/19/2026
223.03
226.33
221.82
225.30
+1.02%
756,768
02/18/2026
222.38
225.03
220.77
223.03
-0.03%
493,285
02/17/2026
221.66
223.87
219.81
223.09
+0.79%
787,351
02/13/2026
218.93
224.26
217.50
221.35
+1.39%
866,320
02/12/2026
231.44
233.96
208.47
218.31
-5.06%
3,273,424
02/11/2026
230.13
234.38
228.99
229.95
+0.58%
1,225,813
02/10/2026
224.72
230.48
224.72
228.62
+1.23%
1,140,409
02/09/2026
227.28
227.32
222.47
225.85
-0.72%
945,188
02/06/2026
223.34
227.80
222.95
227.49
+1.38%
1,065,273
02/06/2026
$0.45 Dividend
02/05/2026
224.63
227.72
222.84
224.38
-1.30%
1,154,063
02/04/2026
219.63
228.56
219.63
227.34
+3.45%
1,982,592
02/03/2026
211.22
219.84
210.43
219.76
+4.20%
1,991,363
02/02/2026
202.08
211.06
201.06
210.89
+4.43%
1,244,886