J.B. Hunt Transport Services Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 229.59 | 233.17 | 223.63 | 231.31 | 231.31 | 22 |
| 2026-10-21 | 229.00 | 229.00 | 226.10 | 228.61 | 228.61 | 5 |
| 2026-10-20 | 222.18 | 228.84 | 222.00 | 227.91 | 227.91 | 28 |
| 2026-10-19 | 231.01 | 231.01 | 223.25 | 224.32 | 224.32 | 71 |
| 2026-10-16 | 228.31 | 236.50 | 225.34 | 227.21 | 227.21 | 688 |
| 2026-10-15 | 229.35 | 239.37 | 229.35 | 235.00 | 235.00 | 940 |
| 2026-10-14 | 229.00 | 230.62 | 224.66 | 229.04 | 229.04 | 51 |
| 2026-10-13 | 225.00 | 233.26 | 225.00 | 226.75 | 226.75 | 20 |
| 2026-10-12 | 234.86 | 234.86 | 225.01 | 229.03 | 229.03 | 149 |
| 2026-10-09 | 226.09 | 229.75 | 226.09 | 229.02 | 229.02 | 86 |
| 2026-10-08 | 220.00 | 227.26 | 220.00 | 225.73 | 225.73 | 170 |
| 2026-10-07 | 223.79 | 228.11 | 222.00 | 223.81 | 223.81 | 7 |
| 2026-10-06 | 228.64 | 233.16 | 225.59 | 227.00 | 227.00 | 132 |
| 2026-10-05 | 229.00 | 238.53 | 226.00 | 229.59 | 229.59 | 20 |
| 2026-10-02 | 230.60 | 234.12 | 225.64 | 234.12 | 234.12 | 212 |
| 2026-10-01 | 223.00 | 227.46 | 222.49 | 226.81 | 226.81 | 29 |
| 2026-09-30 | 228.83 | 231.11 | 226.90 | 226.96 | 226.96 | 86 |
| 2026-09-29 | 226.49 | 229.75 | 225.79 | 228.39 | 228.39 | 96 |
| 2026-09-28 | 230.00 | 230.00 | 220.00 | 227.64 | 227.64 | 11 |
| 2026-09-25 | 231.99 | 233.32 | 224.99 | 224.99 | 224.99 | 212 |
| 2026-09-24 | 232.29 | 238.53 | 229.79 | 230.57 | 230.57 | 357 |
| 2026-09-23 | 238.52 | 238.78 | 233.50 | 237.93 | 237.93 | 152 |
| 2026-09-22 | 230.00 | 238.70 | 230.00 | 236.67 | 236.67 | 572 |
| 2026-09-21 | 232.00 | 239.01 | 230.00 | 234.23 | 234.23 | 849 |
| 2026-09-18 | 237.00 | 239.70 | 232.05 | 233.85 | 233.85 | 529 |
| 2026-09-17 | 232.00 | 244.80 | 232.00 | 238.29 | 238.29 | 2,956 |
| 2026-09-16 | 249.00 | 249.00 | 235.54 | 239.14 | 239.14 | 2,307 |
| 2026-09-15 | 270.60 | 276.30 | 270.60 | 275.01 | 275.01 | 2,913 |
| 2026-09-14 | 273.15 | 275.29 | 266.95 | 273.69 | 273.69 | 72 |
| 2026-09-11 | 270.21 | 273.86 | 264.52 | 270.41 | 270.41 | 7 |
| 2026-09-10 | 267.11 | 269.47 | 263.00 | 266.73 | 266.73 | 29 |
| 2026-09-09 | 276.12 | 277.00 | 265.99 | 266.54 | 266.54 | 15 |
| 2026-09-08 | 276.27 | 276.27 | 270.00 | 273.78 | 273.78 | 1,530 |
| 2026-09-04 | 263.50 | 272.97 | 263.50 | 269.53 | 269.53 | 5 |
| 2026-09-03 | 261.46 | 265.53 | 255.72 | 265.53 | 265.53 | 65 |
| 2026-09-02 | 255.23 | 263.55 | 251.74 | 261.57 | 261.57 | 2,900 |
| 2026-09-01 | 264.25 | 265.46 | 255.00 | 257.00 | 257.00 | 702 |
| 2026-08-28 | 262.39 | 265.44 | 259.23 | 259.23 | 259.23 | 28 |
| 2026-08-27 | 253.00 | 267.65 | 253.00 | 263.61 | 263.61 | 2 |
| 2026-08-26 | 260.08 | 264.10 | 254.68 | 264.10 | 264.10 | 4 |
| 2026-08-25 | 258.92 | 264.90 | 258.88 | 263.01 | 263.01 | 8 |
| 2026-08-24 | 277.37 | 285.00 | 257.25 | 260.12 | 260.12 | 56 |
| 2026-08-21 | 272.55 | 285.96 | 268.75 | 275.51 | 275.51 | 5 |
| 2026-08-20 | 269.00 | 277.39 | 268.34 | 274.30 | 274.30 | 24 |
| 2026-08-19 | 267.52 | 280.86 | 267.52 | 274.39 | 274.39 | 34 |
| 2026-08-18 | 286.40 | 295.00 | 275.20 | 275.20 | 275.20 | 4 |
| 2026-08-17 | 291.55 | 291.55 | 271.56 | 286.63 | 286.63 | 70 |
| 2026-08-14 | 284.86 | 285.58 | 279.93 | 281.46 | 281.46 | 53 |
| 2026-08-13 | 278.71 | 282.26 | 274.00 | 282.26 | 282.26 | 10 |
| 2026-08-12 | 259.00 | 276.67 | 259.00 | 276.67 | 276.67 | 74 |
| 2026-08-11 | 264.87 | 272.14 | 261.78 | 263.77 | 263.77 | 322 |
| 2026-08-10 | 267.29 | 270.54 | 265.95 | 266.21 | 266.21 | 67 |
| 2026-08-07 | 265.02 | 270.43 | 265.02 | 269.14 | 269.14 | 21 |
| 2026-08-06 | 271.00 | 280.51 | 268.94 | 270.37 | 270.37 | 71 |
| 2026-08-05 | 272.59 | 280.50 | 270.90 | 273.81 | 273.36 | 4,010 |
| 2026-08-04 | 265.31 | 275.46 | 265.31 | 274.36 | 273.91 | 45 |
| 2026-08-03 | 279.00 | 279.00 | 268.31 | 268.92 | 268.48 | 554 |
| 2026-07-31 | 269.00 | 275.00 | 269.00 | 273.64 | 273.19 | 100 |
| 2026-07-30 | 274.01 | 283.99 | 264.77 | 267.65 | 267.21 | 79 |
| 2026-07-29 | 277.51 | 283.41 | 268.45 | 274.13 | 273.68 | 42 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.4500 USD |
| 2026-05-07 | 0.4500 USD |
| 2026-02-05 | 0.4500 USD |
| 2025-11-06 | 0.4400 USD |
| 2025-08-07 | 0.4400 USD |
| 2025-05-08 | 0.4400 USD |
| 2025-02-07 | 0.4400 USD |
| 2024-11-08 | 0.4300 USD |
| 2024-08-02 | 0.4300 USD |
| 2024-05-09 | 0.4300 USD |
| 2024-02-08 | 0.4300 USD |
| 2023-11-09 | 0.4200 USD |
| 2023-08-03 | 0.4200 USD |
| 2023-05-11 | 0.4200 USD |
| 2023-02-09 | 0.4200 USD |
| 2022-11-03 | 0.4000 USD |
| 2022-08-04 | 0.4000 USD |
| 2022-05-12 | 0.4000 USD |
| 2022-02-03 | 0.4000 USD |
| 2021-11-04 | 0.3000 USD |
| 2021-08-05 | 0.3000 USD |
| 2021-05-06 | 0.3000 USD |
| 2021-02-04 | 0.2800 USD |
| 2020-11-05 | 0.2700 USD |
| 2020-08-06 | 0.2700 USD |
| 2020-05-07 | 0.2700 USD |
| 2020-02-06 | 0.2700 USD |
| 2019-11-07 | 0.2600 USD |
| 2019-08-01 | 0.2600 USD |
| 2019-05-02 | 0.2600 USD |
| 2019-02-07 | 0.2600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.