JBHT: J.B. Hunt Transport Services Inc.

As of Friday, July 18th, 2025

$ 148.89

-3.80 -2.49%

Open: 154.64
High: 154.72
Low: 147.16
Volume: 1,636,621
Previous Close on Thursday, July 17th, 2025

$ 152.69

+1.25 +0.83%

Open: 151.63
High: 153.66
Low: 150.94
Volume: 1,265,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 154.64 154.72 147.16 148.89 1,636,621 -3.80 -2.49
2025-07-17 151.63 153.66 150.94 152.69 1,265,842 +1.25 +0.83
2025-07-16 157.84 157.86 149.28 151.44 2,416,264 +2.58 +1.73
2025-07-15 152.85 153.29 148.50 148.86 1,743,950 -3.34 -2.19
2025-07-14 152.19 153.33 150.32 152.20 885,091 -1.37 -0.89
2025-07-11 153.85 154.54 152.01 153.57 884,748 -1.09 -0.70
2025-07-10 152.81 157.85 151.99 154.66 891,118 +1.99 +1.30
2025-07-09 153.68 154.64 152.20 152.67 913,886 -0.38 -0.25
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 157.86
On 2025-07-16		 147.16
On 2025-07-18		 -4.68 -3.05 157.86
On 2025-07-16		 147.16
On 2025-07-18		 -6.78 150.82
10D 157.86
On 2025-07-16		 147.16
On 2025-07-18		 -3.99 -2.61 157.86
On 2025-07-16		 147.16
On 2025-07-18		 -6.78 151.76
20D 157.86
On 2025-07-16		 138.91
On 2025-06-23		 9.88 7.11 157.86
On 2025-07-16		 147.16
On 2025-07-18		 -6.78 148.76
WTD 157.86
On 2025-07-16		 147.16
On 2025-07-18		 -4.68 -3.05 157.86
On 2025-07-16		 147.16
On 2025-07-18		 -6.78 150.82
MTD 157.86
On 2025-07-16		 143.38
On 2025-07-01		 5.29 3.68 157.86
On 2025-07-16		 147.16
On 2025-07-18		 -6.78 151.89
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
JBHT

J.B. Hunt Transport Services Inc.

148.89 -3.80 -2.49 1,636,621