JBHT
J.B.Hunt Transp (JBHT)
NASDAQ
$231.41+$3.75 (+1.65%)
Price as of Nov 13, 2026 12:42 PM EST
  • $21.2B
    Market Cap
  • 37.93%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    -0.08%
    Low Price$217.55
    High Price$234.83
  • 3 Months
    -17.33%
    Low Price$217.55
    High Price$282.79
  • 1 Year
    +37.93%
    Low Price$157.72
    High Price$297.30
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
226.93
230.76
226.13
227.66
0.00%
609,691
11/11/2026
226.87
228.45
223.85
227.66
+0.61%
502,688
11/10/2026
223.44
226.89
222.33
226.27
+0.87%
1,013,538
11/09/2026
219.06
225.39
215.53
224.32
+3.11%
1,143,808
11/06/2026
217.51
219.36
216.44
217.55
-0.45%
696,824
11/06/2026
$0.45 Dividend
11/05/2026
225.33
226.60
217.07
218.54
-3.55%
1,022,888
11/04/2026
226.88
229.13
219.24
226.59
+1.08%
1,140,713
11/03/2026
223.63
226.02
222.47
224.18
+0.38%
747,446
11/02/2026
222.35
225.33
219.77
223.34
+1.23%
743,839
10/30/2026
221.57
222.26
216.99
220.63
-0.44%
1,297,105
10/29/2026
225.60
228.51
217.98
221.60
-0.54%
1,015,677
10/28/2026
229.41
230.26
220.71
222.80
-3.75%
1,217,519
10/27/2026
225.71
231.91
224.46
231.47
+3.33%
724,810
10/26/2026
227.82
230.12
223.24
224.02
-0.69%
657,882
10/23/2026
228.25
228.80
222.48
225.57
-1.98%
926,056
10/22/2026
226.74
233.20
225.96
230.12
+0.87%
720,029
10/21/2026
226.27
229.01
225.43
228.12
+0.97%
763,906
10/20/2026
222.95
228.83
221.80
225.93
+1.41%
736,860
10/19/2026
226.83
227.08
221.55
222.79
-2.42%
923,927
10/16/2026
227.53
233.87
224.84
228.31
-2.78%
1,602,949
10/15/2026
232.45
235.49
230.53
234.83
+1.36%
1,355,518
10/15/2026
$1.82 Earnings
10/14/2026
228.55
232.22
226.03
231.68
+1.36%
1,280,698
10/13/2026
228.45
230.16
224.20
228.57
+0.32%
996,698
10/12/2026
228.94
230.11
227.26
227.84
-0.41%
766,245
10/09/2026
227.95
230.79
226.22
228.79
+0.37%
713,242
10/08/2026
222.16
228.47
222.16
227.95
+2.60%
1,028,742
10/07/2026
223.00
225.21
221.65
222.18
-1.46%
684,267
10/06/2026
230.37
230.48
224.80
225.47
-1.66%
651,707
10/05/2026
232.52
232.52
225.35
229.27
-1.90%
816,802
10/02/2026
230.37
234.14
228.81
233.72
+3.08%
1,006,542
10/01/2026
223.54
227.34
222.31
226.73
+1.41%
736,209
09/30/2026
229.43
229.44
223.34
223.59
-2.28%
1,068,906
09/29/2026
225.54
229.67
223.53
228.81
+1.42%
980,790
09/28/2026
224.17
228.89
223.41
225.61
+0.27%
958,447
09/25/2026
229.39
231.18
223.92
225.00
-1.61%
1,517,743
09/24/2026
234.04
234.87
228.60
228.68
-2.34%
1,094,671
09/23/2026
236.01
239.00
232.88
234.15
-1.17%
898,807
09/22/2026
236.04
239.47
233.88
236.92
+0.53%
882,024
09/21/2026
235.01
236.00
229.89
235.68
+0.82%
1,025,092
09/18/2026
236.31
237.26
232.45
233.77
-1.08%
2,271,508
09/17/2026
238.11
241.95
236.31
236.31
+0.03%
1,791,111
09/16/2026
242.39
249.49
234.68
236.24
-13.30%
4,844,327
09/15/2026
274.42
275.21
270.63
272.49
-0.71%
513,132
09/14/2026
267.93
274.63
265.44
274.42
+1.68%
904,145
09/11/2026
270.94
270.94
266.19
269.89
+0.98%
845,785
09/10/2026
266.56
269.64
264.72
267.28
+0.01%
631,872
09/09/2026
272.29
274.68
264.90
267.25
-2.54%
1,006,788
09/08/2026
271.04
275.97
269.99
274.22
+0.37%
1,004,554
09/04/2026
265.13
273.52
264.94
273.21
+2.81%
860,065
09/03/2026
261.02
266.27
258.49
265.73
+2.33%
1,164,897
09/02/2026
255.95
262.99
253.58
259.69
+1.46%
831,455
09/01/2026
262.61
264.46
255.04
255.95
-3.39%
706,906
08/31/2026
260.46
265.56
258.13
264.92
+1.70%
1,070,162
08/28/2026
263.71
264.38
257.36
260.49
-0.90%
555,331
08/27/2026
261.16
264.11
259.69
262.85
-0.09%
451,497
08/26/2026
261.58
264.42
258.65
263.10
+0.56%
429,223
08/25/2026
260.96
264.71
256.81
261.64
+0.89%
593,170
08/24/2026
275.04
275.11
256.22
259.35
-5.65%
1,266,948
08/21/2026
276.48
278.76
272.64
274.88
+0.36%
708,348
08/20/2026
268.09
276.06
267.57
273.91
+0.75%
598,862
08/19/2026
272.75
280.16
270.89
271.86
-0.65%
772,877
08/18/2026
282.39
282.39
273.41
273.63
-3.24%
454,181
08/17/2026
279.14
287.33
279.14
282.79
+1.31%
1,110,689
08/14/2026
279.29
285.12
278.25
279.14
-0.92%
719,459
08/13/2026
277.25
283.24
276.68
281.74
+2.30%
1,132,913
08/12/2026
265.43
278.79
264.89
275.39
+3.99%
1,096,274
08/11/2026
263.46
267.48
260.74
264.83
-0.29%
961,841
08/10/2026
266.03
271.59
264.80
265.59
-0.89%
574,478
08/07/2026
265.79
270.18
264.75
267.97
+0.64%
599,291
08/07/2026
$0.45 Dividend
08/06/2026
271.54
274.06
266.03
266.25
-1.98%
492,872
08/05/2026
273.64
274.75
271.25
271.64
-0.66%
637,252
08/04/2026
268.55
274.04
265.97
273.45
+2.84%
860,150
08/03/2026
270.93
272.35
264.69
265.91
-1.78%
847,794
07/31/2026
269.82
273.69
268.24
270.73
+0.94%
886,913
07/30/2026
278.61
278.61
263.50
268.20
-2.51%
1,115,440
07/29/2026
275.56
276.83
267.47
275.11
-0.53%
1,346,116
07/28/2026
280.08
280.93
275.34
276.58
-1.19%
1,176,023
07/27/2026
286.63
288.16
275.39
279.91
-2.55%
1,238,685
07/24/2026
288.29
291.94
285.46
287.22
-0.37%
593,470
07/23/2026
292.14
292.90
285.31
288.29
-0.98%
1,048,427
07/22/2026
290.06
293.04
289.46
291.15
-0.35%
1,036,567
07/21/2026
291.80
293.60
286.37
292.16
+0.91%
1,047,766
07/20/2026
290.05
291.97
285.87
289.52
-0.27%
1,130,461
07/17/2026
295.28
296.99
288.10
290.32
-2.35%
1,550,224
07/16/2026
294.89
298.64
285.68
297.30
+8.01%
2,470,629
07/15/2026
278.95
280.18
271.28
275.25
-1.63%
1,502,646
07/15/2026
$1.91 Earnings
07/14/2026
285.57
285.57
277.82
279.82
-0.75%
819,333
07/13/2026
281.83
285.20
278.21
281.94
+1.09%
975,338
07/10/2026
286.63
286.95
276.06
278.91
-0.94%
870,760
07/09/2026
277.47
285.00
277.46
281.55
+2.23%
1,060,805
07/08/2026
274.62
275.96
268.38
275.42
+0.53%
814,740
07/07/2026
276.67
279.36
272.19
273.97
-0.99%
855,129
07/06/2026
280.16
285.59
275.45
276.70
-2.83%
644,020
07/02/2026
290.96
293.33
281.88
284.76
-1.46%
778,690
07/01/2026
288.35
293.88
284.85
288.99
+0.22%
1,197,676
06/30/2026
286.56
290.30
282.87
288.35
+0.53%
1,037,966