JBHT: J.B. Hunt Transport Services Inc.

As of Thursday, October 9th, 2025

$ 142.62

-3.93 -2.68%

Open: 147.52
High: 148.64
Low: 142.50
Volume: 1,790,921
Previous Close on Wednesday, October 8th, 2025

$ 146.55

+6.55 +4.68%

Open: 140.05
High: 146.87
Low: 138.85
Volume: 1,448,140

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 147.52 148.64 142.50 142.62 1,790,921 -3.93 -2.68
2025-10-08 140.05 146.87 138.85 146.55 1,448,140 +6.55 +4.68
2025-10-07 141.19 142.32 138.23 140.00 1,491,385 -1.67 -1.18
2025-10-06 137.43 142.11 136.48 141.67 1,137,808 +3.72 +2.70
2025-10-03 134.53 139.80 134.53 137.95 1,211,088 +3.75 +2.79
2025-10-02 132.42 135.49 132.15 134.20 1,277,646 +1.52 +1.15
2025-10-01 133.10 134.32 131.86 132.68 840,643 -1.49 -1.11
2025-09-30 134.02 134.53 131.71 134.17 1,084,240 -0.63 -0.47
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 148.64
On 2025-10-09		 134.53
On 2025-10-03		 8.42 6.27 139.80
On 2025-10-03		 139.80
On 2025-10-03		 0.00 141.76
10D 148.64
On 2025-10-09		 130.12
On 2025-09-26		 10.22 7.72 136.01
On 2025-09-29		 131.71
On 2025-09-30		 -3.16 137.91
20D 148.64
On 2025-10-09		 130.12
On 2025-09-26		 1.17 0.83 141.36
On 2025-09-12		 130.12
On 2025-09-26		 -7.95 136.06
WTD 148.64
On 2025-10-09		 136.48
On 2025-10-06		 4.67 3.39 142.11
On 2025-10-06		 142.11
On 2025-10-06		 0.00 142.71
MTD 148.64
On 2025-10-09		 131.86
On 2025-10-01		 8.45 6.30 134.32
On 2025-10-01		 134.32
On 2025-10-01		 0.00 139.38
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ASML

ASML Holding NV

980.54 -7.27 -0.74 1,491,205
SUI

Sun Communities Inc.

122.75 -2.11 -1.69 1,505,015
EXPI

eXp World Holdings Inc.

10.63 -0.26 -2.39 955,991
CLB

Core Laboratories Inc.

10.98 -1.10 -9.11 723,858
JBHT

J.B. Hunt Transport Services Inc.

142.62 -3.93 -2.68 1,790,921