JBHT

J.B. Hunt Transport Services, Inc. Historical Stock Prices

$74.72
*  
0.64
0.85%
Get JBHT Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading JBHT now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  74  75.04  74  74.72 1,113,221
09/15/2014 74 75.04 74 74.72 1,113,321
09/12/2014 75.38 75.82 75.03 75.36 873,185
09/11/2014 74.64 75.34 74.39 75.26 773,114
09/10/2014 75.93 76.2 74.63 75.02 2,247,587
09/09/2014 76.62 76.87 75.93 76.05 479,326
09/08/2014 77.05 77.2 76.59 76.74 873,726
09/05/2014 76.71 77 76.55 76.93 846,799
09/04/2014 76.28 76.98 75.83 76.94 923,679
09/03/2014 76.46 76.475 75.75 76.02 850,481
09/02/2014 73.94 76.37 73.94 76.02 1,001,917
08/29/2014 75.94 75.95 75.4 75.55 588,159
08/28/2014 75.02 75.73 74.64 75.67 606,276
08/27/2014 75.69 76.06 74.145 75.04 1,078,219
08/26/2014 76.63 76.69 75.48 75.61 573,294
08/25/2014 76.33 76.49 76.085 76.44 336,529
08/22/2014 76.24 76.33 75.27 75.83 440,141
08/21/2014 76.49 76.53 75.9501 76.13 394,788
08/20/2014 76.69 76.89 75.96 76.16 525,980
08/19/2014 77.41 77.41 76.6 76.92 509,828
08/18/2014 76.01 77.13 75.505 77.04 772,570
08/15/2014 75.83 76.03 74.91 75.57 497,875
08/14/2014 76.17 76.35 75.36 75.595 804,580
08/13/2014 76.5 76.87 76.21 76.29 378,329
08/12/2014 76.16 76.61 76 76.3 373,533
08/11/2014 76.5 76.95 76.2 76.31 407,676
08/08/2014 75.06 76.12 74.99 76.1 650,738
08/07/2014 75.48 75.94 74.96 75.01 492,995
08/06/2014 75.77 75.82 75.26 75.46 919,924
08/05/2014 76.01 76.54 75.62 76.04 469,287
08/04/2014 76.41 76.41 75.46 76.15 794,432
08/01/2014 76.78 77.21 76.18 76.24 1,478,378
07/31/2014 77.81 78.46 77.21 77.26 986,649
07/30/2014 78.13 78.8 78.08 78.5 621,101
07/29/2014 79.01 79.09 78.21 78.26 1,130,888
07/28/2014 79.27 79.36 78.72 79.08 656,813
07/25/2014 79.3 79.54 79.16 79.23 985,220
07/24/2014 78.88 79.73 78.625 79.72 770,482
07/23/2014 79.49 79.49 78.39 78.95 928,356
07/22/2014 78.25 79.62 78.11 78.98 871,027
07/21/2014 77.74 78.28 77.624 78.08 768,267
07/18/2014 77.51 78.7 77.35 78.14 1,520,679
07/17/2014 77.96 78.25 77.47 77.58 1,536,576
07/16/2014 78.54 79.79 77.57 78.41 2,723,679
07/15/2014 73.43 77 72.94 76.94 2,106,414
07/14/2014 74.08 74.58 73.955 74.29 1,160,538
07/11/2014 73.29 74.03 73.05 73.89 744,951
07/10/2014 73.3 73.84 73.01 73.47 563,015
07/09/2014 73.98 74.41 73.26 74.14 774,824
07/08/2014 74.01 74.49 73.65 73.88 1,016,673
07/07/2014 74.32 74.567 73.502 74.24 1,027,289
07/03/2014 73.94 74.34 73.66 74.21 278,947
07/02/2014 73.09 73.78 73.09 73.76 666,199
07/01/2014 74.26 74.29 73.27 73.37 1,076,986
06/30/2014 73.57 74.055 73.28 73.78 819,594
06/27/2014 73.12 73.87 72.97 73.48 740,851
06/26/2014 75.35 75.47 73.36 73.52 1,493,855
06/25/2014 75.05 75.93 74.93 75.45 735,876
06/24/2014 76.06 76.572 74.96 75.14 800,809
06/23/2014 77.22 77.22 75.82 76.11 1,007,047
06/20/2014 76.51 77.2 76.43 77 690,175
06/19/2014 76.4 76.65 75.89 76.46 747,292
06/18/2014 76.04 76.6 75.88 76.34 702,936
06/17/2014 75.25 76.38 75.009 75.84 829,665
06/16/2014 75.65 76.04 75.33 75.58 493,473
06/13/2014 75.43 75.7799 75.1 75.6 470,617
06/12/2014 76.32 76.32 74.94 75.35 981,328
06/11/2014 76.73 76.95 76.25 76.34 574,964
06/10/2014 77.47 78.07 76.77 77 713,842
06/09/2014 77.08 78.04 76.76 77.41 1,117,778
06/06/2014 76.97 77.32 76.27 76.9 1,351,152
06/05/2014 77.32 77.38 76.46 76.88 881,757
06/04/2014 76.73 77.06 76.57 76.88 403,983
06/03/2014 77.12 77.7 76.7 76.81 441,569
06/02/2014 77.29 77.76 76.725 77.6 826,486
05/30/2014 77.71 77.9 77.2 77.66 660,624
05/29/2014 77.88 77.94 77.44 77.84 454,271
05/28/2014 77 77.895 76.6 77.59 889,628
05/27/2014 77.66 77.66 76.625 77 804,787
05/23/2014 77.75 77.81 76.82 77.22 898,884
05/22/2014 76.65 77.64 76.335 77.48 728,306
05/21/2014 77.17 77.49 76.185 76.59 601,967
05/20/2014 77.74 77.8399 76.42 76.98 676,255
05/19/2014 76.81 77.9 76.61 77.66 439,287
05/16/2014 77.05 77.11 76.4 76.89 438,297
05/15/2014 76.89 77.16 76.29 76.97 535,533
05/14/2014 77.23 77.45 76.95 77.07 447,810
05/13/2014 77 77.5 76.76 77.46 740,356
05/12/2014 75.96 76.96 75.96 76.91 689,675
05/09/2014 75.65 75.9 75.2 75.7625 585,746
05/08/2014 76.57 77.195 75.76 75.8 1,012,246
05/07/2014 76.44 77.01 75.65 76.55 589,539
05/06/2014 76.24 77.02 76.17 76.53 472,344
05/05/2014 76.44 76.905 75.93 76.57 362,011
05/02/2014 77 77.86 76.885 76.94 507,132
05/01/2014 76.24 77.18 75.62 77.1 837,040
04/30/2014 75.69 76.49 75.42 76.1 701,817
04/29/2014 75.71 76.11 75.071 75.49 1,157,371
04/28/2014 75.64 76.43 75.29 75.46 918,104
04/25/2014 75.98 76.07 75.12 75.48 664,620
04/24/2014 76.34 76.41 75.384 76.04 571,431
04/23/2014 76.72 76.99 75.87 76.15 809,487
04/22/2014 76.46 77.01 75.87 76.79 786,428
04/21/2014 75.84 76.44 75.46 76.39 681,902
04/17/2014 75.62 76.27 75.41 75.81 804,726
04/16/2014 74.92 75.82 74.48 75.8 1,332,571
04/15/2014 74.83 74.91 73.29 74.41 1,625,885
04/14/2014 73.61 76.12 72.16 74.29 2,433,564
04/11/2014 71.75 72.38 71.45 71.51 1,435,949
04/10/2014 72.84 73.07 71.76 71.96 1,179,337
04/09/2014 72.53 72.87 72.06 72.82 895,449
04/08/2014 71.82 72.34 71.76 72.3 983,600
04/07/2014 72.94 73.33 71.94 72.04 1,436,432
04/04/2014 74.05 74.25 73.27 73.35 1,068,341
04/03/2014 73.7 74.13 73.55 73.8 907,512
04/02/2014 72.79 74.2 72.72 74.18 1,402,912
04/01/2014 72.1 73.05 72 73.03 1,357,491
03/31/2014 70.29 72.005 70.26 71.92 1,863,316
03/28/2014 69.89 70.52 69.85 69.97 789,087
03/27/2014 69.53 70.08 69.51 69.97 775,527
03/26/2014 69.87 70.78 69.56 69.75 1,429,748
03/25/2014 70.43 70.87 69.33 69.8 1,574,140
03/24/2014 70.22 70.52 69.5 69.971 1,318,249
03/21/2014 70.33 71.17 70.03 70.11 1,393,540
03/20/2014 70.69 70.82 69.94 70.2 1,347,720
03/19/2014 70.74 71.3996 70.64 70.99 874,717
03/18/2014 71.52 71.86 70.94 70.98 1,090,429
03/17/2014 71.96 72.41 71.29 71.5 631,460
03/14/2014 71.81 72.36 71.35 71.45 886,876
03/13/2014 72.84 73.27 71.55 71.9 703,938
03/12/2014 72.78 73.21 72.52 72.75 611,874
03/11/2014 74.16 74.384 73.01 73.08 735,420
03/10/2014 74.04 74.79 73.8775 74.18 1,066,743
03/07/2014 74.19 74.81 73.89 74.39 919,645
03/06/2014 72.57 73.87 72.37 73.84 691,309
03/05/2014 72.49 72.845 72.17 72.71 869,491
03/04/2014 72.01 72.79 71.89 72.3 794,716
03/03/2014 71.32 71.56 70.88 71.16 822,642
02/28/2014 71.02 72.51 71.01 71.87 1,217,213
02/27/2014 71.13 71.45 70.785 71.13 948,281
02/26/2014 72.15 72.385 71.05 71.11 1,202,191
02/25/2014 71.78 72.08 70.97 71.83 633,068
02/24/2014 72 72.68 71.65 71.65 591,816
02/21/2014 71.63 72.45 71.54 72 737,381
02/20/2014 71.5 71.85 70.73 71.65 624,591
02/19/2014 73.57 73.57 71.36 71.42 717,856
02/18/2014 72.66 73.115 71.98 72.31 958,436
02/14/2014 73.21 73.61 72.71 72.78 854,137
02/13/2014 72.82 73.64 72.68 73.43 551,426
02/12/2014 73.29 73.58 72.27 73.25 1,049,796
02/11/2014 72.93 73.73 72.56 73.24 744,972
02/10/2014 72.92 73.65 72.88 73.22 698,733
02/07/2014 74.13 74.57 73.63 73.92 582,466
02/06/2014 73.61 74.59 73.19 74.13 555,676
02/05/2014 72.75 73.69 72.388 73.48 965,159
02/04/2014 72.74 73.27 72.12 73.09 755,625
02/03/2014 75.26 75.6 72.28 72.4 1,102,819
01/31/2014 74.66 75.5779 74.251 75.05 537,848
01/30/2014 74.95 75.99 74.506 75.51 552,466
01/29/2014 74.25 74.92 73.666 74.28 1,024,308
01/28/2014 74.47 75.875 74.1 74.73 693,157
01/27/2014 76.42 76.44 74.56 74.75 1,090,825
01/24/2014 78.25 78.395 76.3 76.3 893,265
01/23/2014 78.11 79.17 77.6 78.49 1,099,473
01/22/2014 79.89 79.89 78.68 79.29 896,177
01/21/2014 79.09 79.57 78.46 79.06 1,318,567
01/17/2014 77.45 77.785 76.95 77.59 875,624
01/16/2014 78.98 79 78.21 78.51 459,073
01/15/2014 78.42 79.51 78.2 79.18 532,482
01/14/2014 78.15 78.75 78.01 78.4 626,004
01/13/2014 79.17 79.27 77.7 77.8 753,054
01/10/2014 77.83 79.26 77.57 79.23 875,735
01/09/2014 77.13 77.5 76.73 77.48 1,069,635
01/08/2014 77.28 77.5 76.57 77.15 481,795
01/07/2014 77.19 77.72 76.81 77.3 448,190
01/06/2014 77.67 77.93 76.46 76.62 634,134
01/03/2014 76.87 77.43 76.6 77.29 526,797
01/02/2014 77.17 77.29 76.26 76.6 538,630
12/31/2013 77.05 77.5 76.92 77.3 383,657
12/30/2013 77.52 77.52 76.93 77.31 326,864
12/27/2013 77.63 77.93 77.19 77.45 246,821
12/26/2013 77.41 78.16 77.22 77.43 322,503
12/24/2013 77.03 77.39 76.96 77.27 266,812
12/23/2013 76.97 77.39 76.39 77.16 482,721
12/20/2013 76.39 76.46 75.93 76.44 1,235,285
12/19/2013 76.33 76.86 75.78 76.02 457,360
12/18/2013 75.38 76.74 75.1375 76.71 845,516
12/17/2013 75.6 75.84 75.03 75.28 443,808
12/16/2013 74.44 75.49 74.44 75.46 582,946
12/13/2013 74.92 75.1499 74.02 74.22 622,127
12/12/2013 75.2 75.49 73.7 74.61 887,129
12/11/2013 76.15 76.4 75.1 75.24 526,975
12/10/2013 76.64 76.86 76.19 76.26 572,135
12/09/2013 77 77.31 76.77 76.86 662,800
12/06/2013 76.63 76.99 76.17 76.73 727,510
12/05/2013 75.86 76.51 75.66 76.01 806,961
12/04/2013 75.29 76.135 74.97 75.83 647,342
12/03/2013 75.72 76.16 75.57 75.83 840,222
12/02/2013 75.68 76.17 74.9101 76.01 841,566
11/29/2013 75.13 75.42 74.91 75.19 244,633
11/27/2013 75.1 75.17 74.575 74.99 452,826
11/26/2013 74.8 75 74.34 74.97 1,230,781
11/25/2013 73.71 74.58 73.45 74.43 663,119
11/22/2013 72.99 73.346 72.66 73.3 417,672
11/21/2013 72.13 73 72.13 72.96 425,898
11/20/2013 72.67 72.78 72.2 72.37 381,480
11/19/2013 73.49 73.72 72.52 72.68 669,382
11/18/2013 74.28 74.41 73.55 73.7 714,875
11/15/2013 72.35 74 72.11 73.96 841,683
11/14/2013 72.93 73.09 72.23 72.3 668,994
11/13/2013 73.01 73.79 72.66 72.71 1,158,959
11/12/2013 73.19 73.8 72.81 73.74 573,378
11/11/2013 73.33 73.44 72.87 73.21 412,605
11/08/2013 72.84 73.5 72.8 73.2 549,971
11/07/2013 73.69 73.854 72.7 72.95 1,060,125
11/06/2013 74.48 74.82 73.155 73.2 1,471,098
11/05/2013 75.62 75.8999 75.02 75.05 1,834,850
11/04/2013 78.65 78.65 75.15 75.91 500,127
11/01/2013 75.16 75.79 74.66 75 718,497
10/31/2013 75.45 75.57 74.5001 75.03 716,935
10/30/2013 74.95 75.55 74.87 75.33 784,657
10/29/2013 74.65 74.99 74.26 74.7 419,958
10/28/2013 74.6 75.3 74.23 74.35 613,759
10/25/2013 75.29 75.51 74.49 74.77 620,801
10/24/2013 74.77 75.26 74.32 75.19 913,997
10/23/2013 74.7 75.07 73.89 74.83 806,683
10/22/2013 75.67 76.07 74.85 74.9 688,438
10/21/2013 75.86 76.11 74.99 75.34 675,520
10/18/2013 74.72 75.86 74.47 75.79 1,099,706
10/17/2013 73.11 74.74 72.93 74.66 728,648
10/16/2013 72.99 73.84 72.73 73.79 1,193,287
10/15/2013 72.94 74.6 72.01 72.75 2,169,623
10/14/2013 74.06 74.5 73.02 73.18 1,033,160
10/11/2013 73.43 74.67 72.98 74 960,166
10/10/2013 71.48 72.23 70.6 72.14 1,453,780
10/09/2013 71.42 71.63 70.63 70.83 824,400
10/08/2013 72.05 72.4 71.32 71.37 681,805
10/07/2013 72.22 72.62 71.78 72.16 430,975
10/04/2013 72.34 72.94 71.77 72.92 570,637
10/03/2013 73.46 73.64 72.25 72.44 583,345
10/02/2013 73.07 73.59 72.647 73.55 499,510
10/01/2013 73.63 74.25 73.16 73.49 915,444
09/30/2013 71.62 73.23 71.62 72.93 684,770
09/27/2013 71.83 72.55 71.26 72.34 465,459
09/26/2013 73.165 73.165 71.59 71.9 791,016
09/25/2013 73.18 73.41 71.66 71.81 1,016,039
09/24/2013 74.21 74.554 73.14 73.29 723,813
09/23/2013 74.9 74.91 74.1 74.21 1,076,542
09/20/2013 74 75.28 74 74.92 1,343,379
09/19/2013 74.46 74.46 73.92 74.328 1,002,449
09/18/2013 74.16 74.37 73.561 74.15 714,465
09/17/2013 74.1 74.24 73.42 73.98 606,428
09/16/2013 76 76 74.16 74.45 1,139,097
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?