JBHT
J.B.Hunt Transp (JBHT)
NASDAQ
$273.90-$1.55 (-0.56%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $25.8B
    Market Cap
  • 84.96%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    -5.91%
    Low Price$265.38
    High Price$287.81
  • 3 Months
    +6.44%
    Low Price$265.38
    High Price$297.91
  • 1 Year
    +84.96%
    Low Price$129.59
    High Price$297.91
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
277.05
279.34
273.20
275.45
+0.36%
708,348
08/20/2026
268.64
276.63
268.13
274.47
+0.75%
598,862
08/19/2026
273.31
280.74
271.45
272.42
-0.65%
772,877
08/18/2026
282.97
282.97
273.97
274.19
-3.24%
454,181
08/17/2026
279.71
287.93
279.71
283.37
+1.31%
1,110,689
08/14/2026
279.87
285.71
278.82
279.71
-0.92%
719,459
08/13/2026
277.82
283.82
277.25
282.32
+2.30%
1,132,913
08/12/2026
265.98
279.36
265.43
275.96
+3.99%
1,096,274
08/11/2026
264.00
268.03
261.28
265.38
-0.29%
961,841
08/10/2026
266.58
272.15
265.35
266.14
-0.89%
574,478
08/07/2026
266.34
270.74
265.30
268.52
+0.64%
599,291
08/07/2026
$0.45 Dividend
08/06/2026
272.10
274.63
266.58
266.80
-1.98%
492,872
08/05/2026
274.21
275.32
271.81
272.20
-0.66%
637,252
08/04/2026
269.11
274.61
266.52
274.02
+2.84%
860,150
08/03/2026
271.49
272.91
265.23
266.46
-1.78%
847,794
07/31/2026
270.37
274.26
268.79
271.29
+0.94%
886,913
07/30/2026
279.18
279.18
264.04
268.76
-2.51%
1,115,440
07/29/2026
276.12
277.40
268.02
275.68
-0.53%
1,346,116
07/28/2026
280.66
281.51
275.90
277.15
-1.19%
1,176,023
07/27/2026
287.22
288.76
275.95
280.49
-2.55%
1,238,685
07/24/2026
288.88
292.54
286.05
287.81
-0.37%
593,470
07/23/2026
292.75
293.50
285.90
288.88
-0.98%
1,048,427
07/22/2026
290.66
293.64
290.06
291.75
-0.35%
1,036,567
07/21/2026
292.40
294.21
286.96
292.77
+0.91%
1,047,766
07/20/2026
290.65
292.57
286.46
290.12
-0.27%
1,130,461
07/17/2026
295.89
297.60
288.69
290.92
-2.35%
1,550,224
07/16/2026
295.50
299.26
286.27
297.91
+8.01%
2,470,629
07/15/2026
279.53
280.76
271.84
275.81
-1.63%
1,502,646
07/15/2026
$1.91 Earnings
07/14/2026
286.16
286.16
278.39
280.40
-0.75%
819,333
07/13/2026
282.41
285.78
278.78
282.52
+1.09%
975,338
07/10/2026
287.22
287.54
276.63
279.49
-0.94%
870,760
07/09/2026
278.04
285.59
278.03
282.13
+2.23%
1,060,805
07/08/2026
275.19
276.52
268.94
275.98
+0.53%
814,740
07/07/2026
277.24
279.94
272.75
274.54
-0.99%
855,129
07/06/2026
280.74
286.18
276.01
277.27
-2.83%
644,020
07/02/2026
291.56
293.93
282.46
285.35
-1.46%
778,690
07/01/2026
288.94
294.48
285.43
289.58
+0.22%
1,197,676
06/30/2026
287.15
290.89
283.45
288.94
+0.53%
1,037,966
06/29/2026
279.56
287.86
278.57
287.41
+2.71%
876,566
06/26/2026
274.59
280.94
273.45
279.83
+2.05%
1,357,876
06/25/2026
271.79
277.90
269.77
274.22
+2.09%
784,631
06/24/2026
270.10
271.80
266.67
268.61
-0.07%
779,049
06/23/2026
272.42
274.20
268.53
268.79
-1.55%
669,920
06/22/2026
272.40
276.63
266.45
273.02
+0.83%
1,114,134
06/18/2026
266.81
274.74
264.92
270.76
+1.49%
1,943,526
06/17/2026
278.62
278.69
264.92
266.79
-4.50%
1,730,461
06/16/2026
281.71
283.68
276.17
279.35
-1.18%
1,141,635
06/15/2026
289.97
293.03
281.14
282.68
-2.14%
868,409
06/12/2026
291.66
291.94
286.53
288.87
+0.08%
551,101
06/11/2026
282.50
290.92
277.04
288.65
+2.99%
683,912
06/10/2026
276.38
286.00
270.43
280.28
-2.24%
1,198,414
06/09/2026
288.46
293.05
278.14
286.71
-0.34%
974,709
06/08/2026
285.63
288.77
283.81
287.68
+1.13%
1,372,442
06/05/2026
284.89
289.46
278.66
284.47
+0.58%
1,146,917
06/04/2026
282.39
283.56
279.35
282.83
+1.16%
546,258
06/03/2026
277.48
281.15
275.55
279.58
+1.62%
809,158
06/02/2026
278.99
279.13
272.77
275.13
-1.38%
970,927
06/01/2026
272.66
279.45
268.59
278.99
+1.10%
898,748
05/29/2026
269.94
277.38
269.82
275.96
+1.43%
1,624,197
05/28/2026
268.96
273.58
265.98
272.06
+0.61%
522,186
05/27/2026
268.55
272.54
266.51
270.41
+1.21%
608,418
05/26/2026
260.64
267.54
259.56
267.18
+3.42%
588,376
05/22/2026
259.04
259.80
255.19
258.33
-0.18%
839,428
05/21/2026
257.14
260.69
253.54
258.79
-1.39%
750,278
05/20/2026
256.27
264.53
255.74
262.44
+2.48%
932,299
05/19/2026
258.48
260.93
253.43
256.10
-1.89%
883,429
05/18/2026
260.43
263.78
259.18
261.02
-0.29%
930,928
05/15/2026
251.58
262.80
250.08
261.77
+2.96%
1,916,216
05/14/2026
239.08
256.73
234.79
254.23
+7.09%
2,214,272
05/13/2026
236.58
239.38
235.79
237.40
+0.43%
915,379
05/12/2026
241.25
242.84
231.09
236.39
-1.64%
1,290,543
05/11/2026
244.73
245.05
239.60
240.34
-1.89%
708,629
05/08/2026
241.78
245.84
239.60
244.99
+1.51%
612,432
05/08/2026
$0.45 Dividend
05/07/2026
245.79
246.91
240.21
241.33
-1.57%
893,485
05/06/2026
245.76
249.35
244.64
245.18
+1.24%
807,639
05/05/2026
239.41
243.53
239.26
242.18
+1.97%
632,367
05/04/2026
243.52
243.52
236.87
237.50
-4.18%
1,189,895
05/01/2026
251.29
252.69
247.37
247.85
-1.11%
597,828
04/30/2026
247.05
251.58
242.38
250.64
+2.12%
897,786
04/29/2026
250.02
252.10
242.22
245.44
-1.98%
834,398
04/28/2026
250.31
250.71
246.78
250.40
+0.45%
834,845
04/27/2026
247.85
250.63
245.07
249.27
+0.63%
679,675
04/24/2026
252.81
252.81
246.49
247.71
-2.02%
614,560
04/23/2026
247.64
254.53
247.64
252.81
+2.70%
833,013
04/22/2026
252.41
252.96
245.32
246.16
-1.62%
1,013,510
04/21/2026
252.14
255.27
248.74
250.20
-0.20%
897,361
04/20/2026
243.43
252.30
240.97
250.71
+2.66%
901,495
04/17/2026
238.15
247.07
237.65
244.21
+2.84%
1,281,117
04/16/2026
232.37
244.21
231.18
237.48
+6.31%
2,564,696
04/15/2026
228.52
228.52
222.72
223.38
-2.37%
1,579,729
04/15/2026
$1.49 Earnings
04/14/2026
226.52
229.38
224.68
228.80
+0.88%
723,755
04/13/2026
225.70
227.02
221.38
226.80
+0.25%
758,372
04/10/2026
224.45
227.29
222.33
226.24
+0.81%
844,410
04/09/2026
223.63
225.74
220.98
224.42
+0.26%
813,087
04/08/2026
220.35
228.29
220.35
223.84
+3.18%
907,306
04/07/2026
217.27
220.09
215.57
216.94
+0.16%
695,661