JBHT: J.B. Hunt Transport Services Inc.

As of Friday, December 12th, 2025

$ 198.68

-0.87 -0.44%

Open: 200.39
High: 201.74
Low: 196.54
Volume: 1,211,239
Previous Close on Thursday, December 11th, 2025

$ 199.55

+1.42 +0.72%

Open: 200.18
High: 204.43
Low: 199.18
Volume: 1,781,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 200.39 201.74 196.54 198.68 1,211,239 -0.87 -0.44
2025-12-11 200.18 204.43 199.18 199.55 1,781,754 +1.42 +0.72
2025-12-10 189.50 199.46 189.50 198.13 1,614,041 +8.36 +4.41
2025-12-09 189.85 190.87 188.63 189.77 1,128,093 -0.12 -0.06
2025-12-08 190.21 191.88 189.16 189.89 1,397,885 +1.48 +0.79
2025-12-05 187.24 189.12 186.15 188.41 811,684 +0.88 +0.47
2025-12-04 187.73 190.95 186.41 187.54 1,588,777 -0.39 -0.20
2025-12-03 185.83 190.80 185.58 187.92 1,916,902 +2.19 +1.18
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 204.43
On 2025-12-11		 188.63
On 2025-12-09		 10.27 5.45 204.43
On 2025-12-11		 196.54
On 2025-12-12		 -3.86 195.20
10D 204.43
On 2025-12-11		 172.79
On 2025-12-01		 24.72 14.21 204.43
On 2025-12-11		 196.54
On 2025-12-12		 -3.86 190.53
20D 204.43
On 2025-12-11		 157.82
On 2025-11-18		 32.37 19.46 166.60
On 2025-11-14		 157.82
On 2025-11-18		 -5.27 178.09
WTD 204.43
On 2025-12-11		 188.63
On 2025-12-09		 10.27 5.45 204.43
On 2025-12-11		 196.54
On 2025-12-12		 -3.86 195.20
MTD 204.43
On 2025-12-11		 172.79
On 2025-12-01		 24.72 14.21 204.43
On 2025-12-11		 196.54
On 2025-12-12		 -3.86 190.53
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
MMM

3M Company

168.90 +0.30 +0.18 2,283,181
ESS

Essex Property Trust Inc.

257.62 -0.51 -0.20 741,338
AVA

Avista Corp.

38.56 -0.19 -0.49 1,133,097
XMLV

Invesco S&P MidCap Low Volatility ETF

63.18 +0.24 +0.38 20,911
JBHT

J.B. Hunt Transport Services Inc.

198.68 -0.87 -0.44 1,211,239