J.B. Hunt Transport Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	171.25	171.53	169.36	169.62	165.97	152
2024-05-10	170.18	170.57	169.98	170.34	166.67	100
2024-05-09	167.74	169.96	167.61	169.96	166.30	72
2024-05-08	167.26	169.18	167.26	167.63	163.60	660
2024-05-07	167.44	169.29	166.85	168.35	164.30	459
2024-05-03	166.34	167.56	165.51	166.34	162.34	323
2024-05-02	162.67	165.69	162.43	164.00	160.06	605
2024-05-01	162.15	164.18	161.51	164.18	160.23	15
2024-04-30	161.73	163.17	160.76	161.91	158.02	347
2024-04-29	162.62	162.62	161.51	161.80	157.91	18
2024-04-26	162.84	163.21	160.80	161.00	157.13	40
2024-04-25	164.92	164.92	163.58	164.09	160.14	265
2024-04-24	165.75	166.50	163.03	163.03	159.11	1,509
2024-04-23	167.40	168.33	167.17	168.01	163.97	546
2024-04-22	169.04	169.04	166.58	168.51	164.46	7
2024-04-19	164.53	169.43	164.53	168.12	164.08	232
2024-04-18	168.59	169.42	165.34	165.50	161.52	209
2024-04-17	162.54	172.20	162.54	166.62	162.61	3,326
2024-04-16	187.00	187.00	183.52	183.52	179.11	26
2024-04-15	185.53	187.15	185.27	185.68	181.21	4
2024-04-12	186.71	187.74	184.24	184.24	179.81	289
2024-04-11	188.03	189.85	188.03	189.85	185.28	45
2024-04-10	191.04	191.98	188.56	188.63	184.09	458
2024-04-09	194.46	195.37	193.01	194.39	189.71	83
2024-04-08	196.54	197.53	194.94	197.53	192.78	2
2024-04-05	193.06	196.48	193.06	196.09	191.37	201
2024-04-04	198.19	199.04	196.78	198.85	194.07	843
2024-04-03	196.90	197.57	196.90	197.50	192.75	12
2024-03-28	195.96	199.52	195.96	198.66	193.88	132
2024-03-27	195.05	196.02	193.51	195.79	191.08	8
2024-03-26	193.48	194.35	192.01	194.26	189.59	7
2024-03-25	194.61	194.61	191.06	192.21	187.59	43
2024-03-22	196.87	199.55	194.20	194.82	190.13	669
2024-03-21	195.08	199.07	195.08	199.07	194.28	239
2024-03-20	190.79	194.76	189.97	194.76	190.08	587
2024-03-19	192.09	194.18	190.78	191.20	186.60	166
2024-03-18	195.00	195.00	191.83	192.78	188.14	325
2024-03-15	196.46	198.55	193.92	193.92	189.26	414
2024-03-14	200.50	201.03	194.84	197.50	192.75	474
2024-03-13	201.99	202.38	200.86	201.26	196.42	3
2024-03-12	201.99	202.45	200.60	202.45	197.58	1
2024-03-11	200.63	202.77	200.30	200.99	196.16	12
2024-03-08	203.20	204.34	201.67	201.67	196.82	169
2024-03-07	202.49	203.70	200.59	201.47	196.62	220
2024-03-06	201.15	202.48	199.39	199.88	195.07	202
2024-03-05	200.70	201.91	197.07	201.91	197.05	46
2024-03-04	203.78	203.78	202.77	203.10	198.22	193
2024-03-01	205.35	206.32	201.43	203.20	198.31	114
2024-02-29	206.74	206.81	204.32	206.30	201.34	40,714
2024-02-28	205.76	206.87	204.64	204.90	199.97	52
2024-02-27	206.90	209.00	206.53	209.00	203.97	299
2024-02-26	212.55	212.55	208.72	208.72	203.70	15
2024-02-23	212.65	213.44	211.88	211.88	206.78	313
2024-02-22	206.73	209.42	205.73	208.56	203.54	305
2024-02-21	200.72	204.62	199.74	203.42	198.53	437
2024-02-20	205.62	205.62	197.15	201.84	196.98	337
2024-02-16	218.78	218.78	215.95	215.95	210.76	33
2024-02-15	218.91	219.59	216.52	217.17	211.95	41
2024-02-14	216.44	218.42	215.04	217.64	212.41	63
2024-02-13	213.37	215.54	211.45	215.13	209.96	18

← NewerPage 11 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.