NASDAQ, JBHT End of Day and Historical Stock Data [J B Hunt Transport]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, JBHT:

13 Aug 25 16:22

LAST: 145.9	CHANGE: 3.02	OPEN: 143.2	HIGH: 146.1	ASK: 107.9	VOLUME: 1M
LAST: 145.9	CHG(%): 2.11	PREV: 142.8	LOW: 142.2	BID: 24.7

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	143.2	146.1	142.2	145.9	1M
12 Aug 25	139.3	143.0	138.6	142.8	1.14M
11 Aug 25	139.3	140.6	136.4	137.8	1.02M
08 Aug 25	140.5	141.5	139.1	139.4	990.2K
07 Aug 25	144.4	144.5	139.8	140.3	927.1K
06 Aug 25	143.7	144.5	142.4	143.5	823.8K
05 Aug 25	142.8	143.6	141.1	143.2	689.8K
04 Aug 25	139.9	142.4	139.1	142.1	904.9K
01 Aug 25	142.5	142.7	138.7	139.6	1.17M
31 Jul 25	142.8	145.6	142.7	144.1	1.13M

COMPANY PROFILE

Name:
About:	We are one of the largest surface transportation companies in North America. J.B. Hunt Transport Services, Inc. is a publicly held holding company that, together with our wholly owned subsidiaries and affiliated companies, provides a wide range of transportation services to a diverse group of customers throughout the continental United States, Canada and Mexico. Unless otherwise indicated by the context, ?we,? ?us,? ?our? and ?JBHT? refer to J.B. Hunt Transport Services, Inc. and its consolidated subsidiaries. We were incorporated in Arkansas on August 10, 1961, and have been a publicly held company since our initial public offering in 1983. Our service offerings include transportation of full-load freight, which we directly transport in multimodal arrangements utilizing our company-owned revenue equipment and company drivers, independent contractors, or third parties. ...
Sector:	Transportation
Industry:	Trucking Freight/Courier Services
CUSIP:	445658107
CIK:	0728535

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	27.80
PEG Ratio:	2.31
EPS Ratio:	5.50
DivYield:	0.84
PtB:	3.92
PtS:	1.73
EBITDA:	1.04B
Shares:	99.19M
Market Cap:	14.468B
52wk range:	122.79 - 200.40

TECHNICALS

MA5:	141.25
MA20:	145.38
MA50:	145.38
MA200:	157.44
STO9:	53.89
RSI14:	43.14
WPR14:	-30.01
MTM14:	-3.46
ROC14:	-0.02
Week High:	146.07
Week Low:	136.42
Month High:	157.86
Month Low:	136.42
Volatility:	18.95