JBHT

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

$85.57
*  
0.07
0.08%
Get JBHT Alerts
*Delayed - data as of Mar. 2, 2015  -  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

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

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  85.26  86.42  85.26  85.57 510,900
02/27/2015 86.1 86.22 85.5 85.5 537,930
02/26/2015 86 86.848 85.52 86.02 434,377
02/25/2015 86.15 86.64 85.93 86.03 394,876
02/24/2015 85.95 86.36 85.59 86.3 479,915
02/23/2015 84.94 85.84 84.84 85.81 663,910
02/20/2015 82.96 85.19 82.05 85.15 849,580
02/19/2015 82.8 83.88 82.61 82.895 455,073
02/18/2015 82.93 83.48 82.48 83.14 645,588
02/17/2015 82.82 83.52 82.71 83.24 670,539
02/13/2015 81.84 82.88 81.5 82.88 657,516
02/12/2015 81.15 82.15 81.13 81.79 681,579
02/11/2015 81.11 81.83 80.92 81 665,660
02/10/2015 81.5 81.79 80.65 81.105 483,699
02/09/2015 81.59 82.12 80.76 81.17 608,884
02/06/2015 83.11 83.39 81.59 82.03 601,401
02/05/2015 82.45 83.39 82.08 83.18 811,897
02/04/2015 81.95 82.58 81.4 82 820,916
02/03/2015 81.25 82.02 80.95 82 799,210
02/02/2015 80 81.25 79.53 81.22 760,352
01/30/2015 79.69 80.38 79.56 79.61 760,905
01/29/2015 80.5 80.51 79.54 80.15 745,806
01/28/2015 82.19 82.54 80.265 80.495 523,298
01/27/2015 81.75 82.34 81.1 81.67 777,620
01/26/2015 83.19 83.81 82.25 82.74 833,441
01/23/2015 82.94 83.9 82.82 83.02 856,163
01/22/2015 83.1 85.32 82.75 84.23 1,355,915
01/21/2015 81.1 82.1 80.885 82.04 1,361,506
01/20/2015 80.34 81.77 79.82 81.48 1,019,328
01/16/2015 78.32 79.88 78.09 79.82 868,212
01/15/2015 78.78 79 77.93 78.28 602,903
01/14/2015 78.27 78.67 77.5 78.41 1,472,568
01/13/2015 80.24 80.7 79.53 80.08 738,301
01/12/2015 80.67 81.01 79.8 79.87 764,641
01/09/2015 81.64 81.7 80.61 80.81 461,419
01/08/2015 80.65 81.435 80.29 81.26 731,760
01/07/2015 81 81.07 79.83 80.31 760,584
01/06/2015 82.24 82.31 79.71 80.44 1,234,091
01/05/2015 82.59 82.69 81.2645 81.85 718,914
01/02/2015 84.61 85.46 82.34 83.215 576,933
12/31/2014 84.98 85.47 84.125 84.25 539,167
12/30/2014 85 85.29 84.57 84.68 412,039
12/29/2014 84.76 85.19 84.56 85 317,247
12/26/2014 84.96 85.47 84.81 84.92 558,890
12/24/2014 84.87 85.54 84.65 84.91 151,871
12/23/2014 84.85 85 84.02 84.93 509,896
12/22/2014 83.97 84.67 83.58 84.48 423,269
12/19/2014 84.38 84.7999 83.64 83.83 981,934
12/18/2014 84 84.5 82.8 84.38 786,226
12/17/2014 82.23 83.24 80.53 83.1 1,041,104
12/16/2014 82.45 83.63 82.05 82.31 1,079,993
12/15/2014 83.03 83.96 82.23 83.01 1,163,241
12/12/2014 80.25 82.77 80.24 82.16 1,261,422
12/11/2014 80.41 81.5 80.12 80.52 594,194
12/10/2014 81.02 81.02 79.75 79.95 847,902
12/09/2014 79.58 80.63 79.47 80.43 587,343
12/08/2014 81.41 81.82 80.02 80.61 599,406
12/05/2014 81.66 82.26 81.13 81.41 529,523
12/04/2014 81.02 81.53 80.58 81.27 767,252
12/03/2014 81.19 81.59 80.95 81.15 494,146
12/02/2014 80.87 82.02 80.87 81.28 533,537
12/01/2014 82.16 82.39 80.3 80.7 848,837
11/28/2014 82.26 84.04 82.26 82.53 549,759
11/26/2014 81.74 82.48 81.725 81.82 549,345
11/25/2014 81.91 82.4 81.35 81.46 585,974
11/24/2014 81.77 82 81.25 81.84 428,202
11/21/2014 81.51 81.7 80.92 81.48 547,900
11/20/2014 79.57 81.03 79.57 81.01 472,808
11/19/2014 79.74 80.39 79.36 80.12 656,087
11/18/2014 79.86 80.18 79.71 79.93 753,117
11/17/2014 80.5 80.92 79.65 79.76 561,813
11/14/2014 80.5 81.28 80.05 80.36 925,386
11/13/2014 81.33 81.76 80.23 80.53 1,004,456
11/12/2014 80.18 81.54 79.71 81.3 1,041,601
11/11/2014 80 81.19 79.61 80.25 1,527,748
11/10/2014 80.18 81.14 79.82 81.12 675,509
11/07/2014 79.03 80.68 79.0198 79.96 1,088,806
11/06/2014 80.84 81.18 80.685 81.105 1,006,750
11/05/2014 82.56 82.75 80.33 80.84 1,674,957
11/04/2014 80.31 82.28 80.05 82.01 1,317,006
11/03/2014 79.41 80.3325 79.07 80.05 1,051,526
10/31/2014 79.29 79.82 78.66 79.77 899,131
10/30/2014 78.96 79.53 77.77 78.48 944,993
10/29/2014 78.77 79.41 78.16 79.17 585,010
10/28/2014 78.85 79.28 78.43 78.86 797,976
10/27/2014 77.25 78.3 76.99 78.28 553,106
10/24/2014 77.68 77.88 77.05 77.34 809,287
10/23/2014 77.41 77.95 77 77.54 668,677
10/22/2014 76.92 77.35 76.52 76.78 1,509,708
10/21/2014 75.26 76.98 74.87 76.94 1,057,883
10/20/2014 74.63 75.61 74.63 74.86 818,469
10/17/2014 75.24 75.5499 74.29 74.91 919,713
10/16/2014 72.89 75.5 72.4 74.72 2,531,642
10/15/2014 72.79 73.8 71.675 73.65 1,572,892
10/14/2014 74.37 76.36 72.79 73.47 3,171,084
10/13/2014 72.23 72.52 71 71.3 1,657,895
10/10/2014 72.83 73.06 71.99 72.08 848,901
10/09/2014 74.1 74.16 73.02 73.05 568,949
10/08/2014 73.09 74.5 72.68 74.31 781,505
10/07/2014 74.32 74.32 73.06 73.085 1,052,419
10/06/2014 75.7 76.09 74.37 74.69 728,439
10/03/2014 75.2 75.83 74.86 75.7 890,829
10/02/2014 73.46 74.72 73.2719 74.58 850,236
10/01/2014 74.33 74.34 73.2 73.32 1,455,052
09/30/2014 73.9 74.28 73.28 74.05 857,446
09/29/2014 73.57 74.1 73.03 74 622,257
09/26/2014 73.07 74.43 72.9 74.205 1,050,018
09/25/2014 72.49 73.15 71.73 72.85 1,180,198
09/24/2014 73.13 73.13 72.37 72.75 707,051
09/23/2014 73.38 73.6799 72.88 72.93 564,088
09/22/2014 74.2 74.38 73.59 73.63 431,770
09/19/2014 74.21 74.92 74.16 74.42 961,046
09/18/2014 74.17 74.41 73.79 73.95 1,098,226
09/17/2014 74.83 75.37 74.09 74.11 1,063,034
09/16/2014 74.63 75 74.42 74.63 1,193,464
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
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?