JBHT: J.B. Hunt Transport Services Inc.

As of Friday, December 5th, 2025

$ 188.41

+0.88 +0.47%

Open: 187.24
High: 189.12
Low: 186.15
Volume: 811,684
Previous Close on Thursday, December 4th, 2025

$ 187.54

-0.39 -0.20%

Open: 187.73
High: 190.95
Low: 186.41
Volume: 1,588,777

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-02 179.73 186.56 178.35 185.73 2,601,368 +6.00 +3.34
2025-12-01 173.50 180.71 172.79 179.73 1,739,568 +5.77 +3.32
2025-11-28 174.01 175.18 173.00 173.96 339,645 +0.56 +0.32
2025-11-26 171.60 175.58 171.21 173.40 851,013 +1.37 +0.80
2025-11-25 167.78 172.60 167.77 172.03 1,000,480 +5.38 +3.23
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 190.95
On 2025-12-04		 172.79
On 2025-12-01		 14.45 8.31 190.95
On 2025-12-04		 186.15
On 2025-12-05		 -2.51 185.87
10D 190.95
On 2025-12-04		 159.34
On 2025-11-21		 29.49 18.56 190.95
On 2025-12-04		 186.15
On 2025-12-05		 -2.51 178.18
20D 190.95
On 2025-12-04		 157.82
On 2025-11-18		 19.38 11.47 171.88
On 2025-11-07		 157.82
On 2025-11-18		 -8.18 171.44
WTD 190.95
On 2025-12-04		 172.79
On 2025-12-01		 14.45 8.31 190.95
On 2025-12-04		 186.15
On 2025-12-05		 -2.51 185.87
MTD 190.95
On 2025-12-04		 172.79
On 2025-12-01		 14.45 8.31 190.95
On 2025-12-04		 186.15
On 2025-12-05		 -2.51 185.87
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SCI

Service Corporation International

75.90 -0.12 -0.16 1,014,145
DDD

3D Systems Corporation

2.16 -0.09 -4.00 1,286,640
JBHT

J.B. Hunt Transport Services Inc.

188.41 +0.88 +0.47 811,684