J.B. Hunt Transport Services Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	164.83	164.83	162.97	163.51	160.40	32
2024-08-07	163.54	166.53	163.12	163.12	160.01	517
2024-08-06	163.14	166.75	160.00	166.56	163.39	62
2024-08-05	158.10	161.99	155.83	161.99	158.90	355
2024-08-02	166.27	166.27	160.32	160.36	157.31	256
2024-08-01	175.08	175.50	169.19	169.74	166.08	785
2024-07-31	172.25	175.23	171.38	174.77	171.01	239
2024-07-30	172.23	174.93	172.23	173.23	169.50	78
2024-07-29	171.90	173.84	171.42	172.45	168.74	5,438
2024-07-26	173.00	173.17	170.44	172.67	168.95	329
2024-07-25	167.03	174.67	167.03	174.67	170.91	455
2024-07-24	164.98	164.98	164.53	164.74	161.19	45
2024-07-23	163.83	167.08	163.81	165.51	161.94	236
2024-07-22	165.43	165.43	163.57	163.57	160.05	572
2024-07-19	161.90	164.07	159.15	163.62	160.09	2,661
2024-07-18	162.88	163.78	160.63	160.63	157.17	567
2024-07-17	168.55	169.07	162.95	164.52	160.98	3,760
2024-07-16	170.33	175.22	169.74	174.70	170.94	945
2024-07-15	166.73	172.61	166.31	171.68	167.98	27
2024-07-12	164.39	168.48	163.76	167.63	164.02	270
2024-07-11	160.67	164.41	160.64	163.66	160.13	304
2024-07-10	156.16	158.58	156.16	157.55	154.16	370
2024-07-09	156.62	158.01	155.00	156.07	152.71	7
2024-07-08	159.75	159.75	156.93	157.06	153.68	7
2024-07-05	157.58	158.19	156.10	157.08	153.70	237
2024-07-03	159.42	159.85	159.16	159.66	156.22	91
2024-07-02	158.80	160.28	158.31	158.31	154.90	34
2024-07-01	159.42	159.79	158.41	158.57	155.15	22
2024-06-28	159.00	161.52	157.61	160.78	157.32	305
2024-06-27	156.75	156.99	155.70	156.46	153.09	228
2024-06-26	156.27	158.77	155.55	158.39	154.97	34,919
2024-06-25	156.01	157.92	155.45	155.84	152.48	332
2024-06-24	157.09	160.87	156.30	159.47	156.04	36
2024-06-21	155.32	157.21	155.01	157.21	153.82	82
2024-06-20	154.68	157.00	154.43	156.14	152.78	352
2024-06-18	158.46	158.94	157.26	157.68	154.28	718
2024-06-17	156.63	157.77	156.63	157.25	153.86	238
2024-06-14	157.22	157.22	153.40	156.62	153.25	187
2024-06-13	159.89	159.91	158.56	158.74	155.32	360
2024-06-12	162.11	164.28	161.05	161.05	157.58	74
2024-06-11	160.94	160.94	159.77	160.04	156.59	26
2024-06-10	158.23	161.49	158.23	161.10	157.63	28
2024-06-07	158.55	161.93	158.55	160.79	157.33	196
2024-06-06	158.31	159.43	157.79	158.47	155.06	170
2024-06-05	161.03	161.03	157.30	158.89	155.47	114
2024-06-04	160.66	163.14	158.51	158.86	155.44	12,678
2024-06-03	161.85	161.99	157.83	158.70	155.28	47
2024-05-31	157.78	159.35	157.74	158.29	154.88	302
2024-05-30	154.87	157.86	154.65	157.86	154.46	34,822
2024-05-29	156.21	157.01	155.62	156.10	152.74	40
2024-05-28	157.29	158.19	156.12	157.62	154.22	12,826
2024-05-24	158.57	159.11	157.26	157.26	153.87	60
2024-05-23	156.09	158.14	155.67	157.32	153.93	178
2024-05-22	160.05	160.05	157.83	158.80	155.38	13
2024-05-21	164.13	164.13	156.95	158.76	155.34	181
2024-05-20	164.76	164.76	163.90	163.96	160.43	12
2024-05-17	169.49	170.26	166.17	166.17	162.59	607
2024-05-16	168.03	170.90	168.03	170.79	167.11	21
2024-05-15	169.76	170.41	167.32	167.42	163.81	42
2024-05-14	170.03	171.47	167.84	167.84	164.22	188

← NewerPage 10 of 19 · 1,096 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.