JBHT: J.B. Hunt Transport Services Inc.

As of Friday, September 12th, 2025

$ 137.93

-3.52 -2.49%

Open: 141.36
High: 141.36
Low: 137.76
Volume: 652,234
Previous Close on Thursday, September 11th, 2025

$ 141.45

+4.51 +3.29%

Open: 136.61
High: 141.90
Low: 135.73
Volume: 1,079,326

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 141.36 141.36 137.76 137.93 652,234 -3.52 -2.49
2025-09-11 136.61 141.90 135.73 141.45 1,079,326 +4.51 +3.29
2025-09-10 140.34 141.26 135.69 136.94 1,344,932 -4.06 -2.88
2025-09-09 142.86 142.86 140.35 141.00 694,366 -1.99 -1.39
2025-09-08 143.54 143.73 140.48 142.99 1,373,287 -0.74 -0.51
2025-09-05 142.87 147.97 142.75 143.73 891,065 -1.55 -1.07
2025-09-04 145.33 145.50 141.30 145.28 929,442 -0.10 -0.07
2025-09-03 143.56 145.39 143.27 145.38 770,852 +1.13 +0.78
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 143.73
On 2025-09-08		 135.69
On 2025-09-10		 -5.80 -4.04 143.73
On 2025-09-08		 135.69
On 2025-09-10		 -5.59 140.06
10D 147.97
On 2025-09-05		 135.69
On 2025-09-10		 -6.05 -4.20 147.97
On 2025-09-05		 135.69
On 2025-09-10		 -8.30 142.39
20D 152.00
On 2025-08-22		 135.69
On 2025-09-10		 -6.52 -4.51 152.00
On 2025-08-22		 135.69
On 2025-09-10		 -10.73 143.50
WTD 143.73
On 2025-09-08		 135.69
On 2025-09-10		 -5.80 -4.04 143.73
On 2025-09-08		 135.69
On 2025-09-10		 -5.59 140.06
MTD 147.97
On 2025-09-05		 135.69
On 2025-09-10		 -7.06 -4.87 147.97
On 2025-09-05		 135.69
On 2025-09-10		 -8.30 142.11
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

73.12 -0.36 -0.49 302,579
INSP

Inspire Medical Systems Inc.

80.05 -2.75 -3.32 866,160
SPR

Spirit AeroSystems Holdings Inc.

38.70 -0.54 -1.38 789,254
ALRM

Alarm.com Holdings Inc.

55.68 -0.88 -1.56 326,026
JBHT

J.B. Hunt Transport Services Inc.

137.93 -3.52 -2.49 652,234