JBHT: J.B. Hunt Transport Services Inc.

As of Wednesday, February 18th, 2026

$ 223.45

-0.06 -0.03%

Open: 222.79
High: 225.45
Low: 221.18
Volume: 490,804
Previous Close on Tuesday, February 17th, 2026

$ 223.51

+1.75 +0.79%

Open: 222.07
High: 224.29
Low: 220.22
Volume: 787,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-18 222.79 225.45 221.18 223.45 490,804 -0.06 -0.03
2026-02-17 222.07 224.29 220.22 223.51 787,247 +1.75 +0.79
2026-02-13 219.34 224.68 217.90 221.76 866,139 +3.04 +1.39
2026-02-12 231.87 234.40 208.86 218.72 3,168,489 -11.66 -5.06
2026-02-11 230.56 234.82 229.42 230.38 1,223,210 +1.33 +0.58
2026-02-10 225.14 230.91 225.14 229.05 1,135,147 +2.78 +1.23
2026-02-09 227.70 227.74 222.88 226.27 944,354 -1.64 -0.72
2026-02-06 223.76 228.22 223.37 227.91 1,065,011 +2.66 +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 234.82
On 2026-02-11		 208.86
On 2026-02-12		 -5.60 -2.44 234.82
On 2026-02-11		 208.86
On 2026-02-12		 -11.06 223.56
10D 234.82
On 2026-02-11		 208.86
On 2026-02-12		 2.84 1.29 234.82
On 2026-02-11		 208.86
On 2026-02-12		 -11.06 225.45
20D 234.82
On 2026-02-11		 199.78
On 2026-01-30		 19.95 9.80 234.82
On 2026-02-11		 208.86
On 2026-02-12		 -11.06 216.75
WTD 225.45
On 2026-02-18		 220.22
On 2026-02-17		 1.69 0.76 224.29
On 2026-02-17		 224.29
On 2026-02-17		 0.00 223.48
MTD 234.82
On 2026-02-11		 201.84
On 2026-02-02		 20.73 10.23 234.82
On 2026-02-11		 208.86
On 2026-02-12		 -11.06 223.90
As of Wednesday, February 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.58 +2.50 +0.76 3,927,983
KO

The Coca-Cola Company

79.49 -0.07 -0.09 15,476,349
PFE

Pfizer Inc.

27.37 0.00 0.00 24,624,540
VZ

Verizon Communications Inc.

48.05 -0.88 -1.80 29,266,125
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,662.66 +129.47 +0.26 493,046,765
DJTA

Dow Jones Transportation Average

19,807.40 +272.86 +1.40 142,554,269
SPX

S&P 500 Index

6,881.31 +38.09 +0.56
OEX

S&P 100 Index

3,361.52 +17.82 +0.53
NDX

NASDAQ 100 Index

24,898.87 +197.27 +0.80
NYA

NYSE Composite Index

23,387.49 +86.71 +0.37
XAX

NYSE AMEX Composite Index

8,623.49 +168.35 +1.99
RUI

RUSSELL 1000 Index

3,757.56 +21.37 +0.57
RUT

Russell 2000 Index

2,658.61 +12.02 +0.45
RUA

Russell 3000 Index

3,919.42 +22.08 +0.57
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.05 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.09 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 -0.21 -0.97
 
Recent
Ticker Last Chg %Chg Volume
VB

Vanguard Small Cap ETF

278.01 +1.97 +0.71 669,609
JBHT

J.B. Hunt Transport Services Inc.

223.45 -0.06 -0.03 490,804