MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JBHT — JB Hunt Transport Services Inc
NasdaqJB Hunt Transport Services Inc
$229.74
-4.46(-1.90%)
- O
- 233.00
- H
- 233.00
- L
- 225.81
- V
- 815.36K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$229.74
Period Return+76.24%
Period High$299.76
Period Low$126.05
Avg Daily Volume1.11M
Total Trading Days365
JBHT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $233.00 | $233.00 | $225.81 | $229.74 | $-4.46 | -1.90% | 815,363 | $229.00 | $225.81 $233.00 |
| Oct 2, 2026 | $230.84 | $234.63 | $229.28 | $234.20 | +$7.00 | +3.08% | 1,006,543 | $233.43 | $229.28 $234.63 |
| Oct 1, 2026 | $224.00 | $227.81 | $222.77 | $227.20 | +$3.15 | +1.41% | 736,209 | $226.33 | $222.77 $227.81 |
| Sep 30, 2026 | $229.90 | $229.91 | $223.80 | $224.05 | $-5.23 | -2.28% | 1,068,906 | $225.31 | $223.80 $229.91 |
| Sep 29, 2026 | $226.00 | $230.14 | $223.99 | $229.28 | +$3.21 | +1.42% | 980,791 | $228.59 | $223.99 $230.14 |
| Sep 28, 2026 | $224.63 | $229.37 | $223.87 | $226.07 | +$0.61 | +0.27% | 958,447 | $226.54 | $223.87 $229.37 |
| Sep 25, 2026 | $229.86 | $231.66 | $224.39 | $225.46 | $-3.69 | -1.61% | 1,517,743 | $226.72 | $224.39 $231.66 |
| Sep 24, 2026 | $234.52 | $235.35 | $229.07 | $229.15 | $-5.48 | -2.34% | 1,094,672 | $230.31 | $229.07 $235.35 |
| Sep 23, 2026 | $236.50 | $239.49 | $233.36 | $234.63 | $-2.78 | -1.17% | 898,808 | $235.94 | $233.36 $239.49 |
| Sep 22, 2026 | $236.53 | $239.96 | $234.36 | $237.41 | +$1.24 | +0.53% | 882,024 | $237.18 | $234.36 $239.96 |
| Sep 21, 2026 | $235.49 | $236.49 | $230.36 | $236.17 | +$1.92 | +0.82% | 1,025,092 | $234.55 | $230.36 $236.49 |
| Sep 18, 2026 | $236.80 | $237.75 | $232.93 | $234.25 | $-2.55 | -1.08% | 2,271,508 | $234.67 | $232.93 $237.75 |
| Sep 17, 2026 | $238.60 | $242.45 | $236.80 | $236.80 | +$0.07 | +0.03% | 1,791,111 | $238.36 | $236.80 $242.45 |
| Sep 16, 2026 | $242.89 | $250.00 | $235.16 | $236.73 | $-36.32 | -13.30% | 4,844,328 | $238.72 | $235.16 $250.00 |
| Sep 15, 2026 | $274.99 | $275.78 | $271.19 | $273.05 | $-1.94 | -0.71% | 507,715 | $273.32 | $271.19 $275.78 |
| Sep 14, 2026 | $268.48 | $275.20 | $265.99 | $274.99 | +$4.54 | +1.68% | 903,496 | $273.68 | $265.99 $275.20 |
| Sep 11, 2026 | $271.50 | $271.50 | $266.74 | $270.45 | +$2.62 | +0.98% | 845,785 | $270.08 | $266.74 $271.50 |
| Sep 10, 2026 | $267.11 | $270.20 | $265.27 | $267.83 | +$0.03 | +0.01% | 631,906 | $267.86 | $265.27 $270.20 |
| Sep 9, 2026 | $272.85 | $275.25 | $265.45 | $267.80 | $-6.98 | -2.54% | 1,006,789 | $267.97 | $265.45 $275.25 |
| Sep 8, 2026 | $271.60 | $276.54 | $270.55 | $274.78 | +$1.01 | +0.37% | 1,004,555 | $274.54 | $270.55 $276.54 |
| Sep 4, 2026 | $265.68 | $274.08 | $265.49 | $273.77 | +$7.49 | +2.81% | 860,066 | $272.00 | $265.49 $274.08 |
| Sep 3, 2026 | $261.56 | $266.82 | $259.03 | $266.28 | +$6.06 | +2.33% | 1,164,898 | $264.65 | $259.03 $266.82 |
| Sep 2, 2026 | $256.48 | $263.53 | $254.11 | $260.22 | +$3.74 | +1.46% | 831,447 | $260.56 | $254.11 $263.53 |
| Sep 1, 2026 | $263.15 | $265.00 | $255.57 | $256.48 | $-8.99 | -3.39% | 706,906 | $258.16 | $255.57 $265.00 |
| Aug 31, 2026 | $261.00 | $266.11 | $258.66 | $265.47 | +$4.44 | +1.70% | 1,070,163 | $264.54 | $258.66 $266.11 |
| Aug 28, 2026 | $264.25 | $264.93 | $257.89 | $261.03 | $-2.36 | -0.90% | 555,332 | $260.74 | $257.89 $264.93 |
| Aug 27, 2026 | $261.70 | $264.66 | $260.23 | $263.39 | $-0.25 | -0.09% | 451,498 | $263.14 | $260.23 $264.66 |
| Aug 26, 2026 | $262.12 | $264.97 | $259.18 | $263.64 | +$1.46 | +0.56% | 429,224 | $263.54 | $259.18 $264.97 |
| Aug 25, 2026 | $261.50 | $265.26 | $257.34 | $262.18 | +$2.30 | +0.89% | 592,365 | $262.45 | $257.34 $265.26 |
| Aug 24, 2026 | $275.61 | $275.68 | $256.75 | $259.88 | $-15.57 | -5.65% | 1,266,949 | $261.37 | $256.75 $275.68 |