J.B. Hunt Transport Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	214.85	216.89	214.85	216.82	211.61	41
2024-02-09	213.28	215.17	212.16	215.17	210.00	415
2024-02-08	213.51	214.14	211.61	211.67	206.58	214
2024-02-07	212.44	214.42	211.33	214.27	208.70	92
2024-02-06	207.42	212.20	206.25	211.83	206.32	228
2024-02-05	207.02	208.51	205.74	207.58	202.18	2,386
2024-02-02	200.06	208.63	200.06	208.63	203.20	325
2024-02-01	200.99	202.06	197.67	198.24	193.08	167
2024-01-31	206.49	206.49	202.75	204.18	198.87	127
2024-01-30	205.19	207.11	202.39	206.64	201.27	818
2024-01-29	206.00	206.00	204.39	204.45	199.13	3
2024-01-26	206.85	207.33	204.67	205.83	200.48	677
2024-01-25	206.77	206.77	204.68	204.68	199.36	29
2024-01-24	206.42	207.36	204.83	205.60	200.25	7
2024-01-23	207.61	207.95	198.72	205.35	200.01	899
2024-01-22	201.99	206.84	201.43	206.01	200.65	122
2024-01-19	203.74	204.10	196.28	199.54	194.35	480
2024-01-18	191.74	196.38	191.74	195.85	190.76	289
2024-01-17	189.56	192.02	189.52	190.86	185.90	2
2024-01-16	190.45	192.00	189.05	190.66	185.70	4
2024-01-12	190.83	193.00	190.38	191.73	186.74	18
2024-01-11	189.74	192.59	189.29	190.77	185.81	89
2024-01-10	190.20	192.24	190.06	190.06	185.12	54
2024-01-09	191.60	192.25	191.00	191.13	186.16	40
2024-01-08	190.67	190.67	190.67	190.67	185.71	10
2024-01-05	189.55	189.55	189.55	189.55	184.62	35
2024-01-04	191.95	191.95	189.94	189.94	185.00	3,759
2024-01-03	194.82	194.82	190.86	192.60	187.59	56
2024-01-02	199.00	200.41	194.86	194.86	189.79	63
2023-12-29	202.99	202.99	199.55	199.98	194.78	1
2023-12-28	203.09	203.67	200.95	201.40	196.16	2
2023-12-22	201.10	203.46	200.92	201.96	196.71	7
2023-12-21	198.07	202.18	198.07	199.40	194.21	1
2023-12-20	196.97	203.54	196.20	202.02	196.77	4
2023-12-19	199.04	200.48	198.23	200.11	194.91	20
2023-12-18	204.91	204.91	200.69	200.69	195.47	65
2023-12-15	202.34	207.50	201.53	204.81	199.48	191
2023-12-14	196.32	200.45	196.32	200.04	194.84	6
2023-12-13	193.75	193.75	188.84	190.16	185.21	137
2023-12-12	192.34	194.07	191.98	191.98	186.99	221
2023-12-11	186.44	190.95	186.44	190.95	185.98	106
2023-12-08	187.95	189.61	185.97	186.24	181.40	121
2023-12-07	188.75	189.23	187.13	189.23	184.31	196
2023-12-06	190.00	190.00	187.21	188.13	183.24	3
2023-12-05	185.60	190.99	185.60	188.60	183.69	102
2023-12-04	188.76	192.67	188.76	190.26	185.31	29
2023-12-01	185.00	191.23	185.00	189.88	184.94	105
2023-11-30	181.47	185.20	181.38	184.63	179.83	92
2023-11-29	180.00	184.19	180.00	183.84	179.06	1
2023-11-28	179.00	181.28	179.00	179.20	174.54	178
2023-11-27	181.28	183.03	179.52	180.45	175.76	13
2023-11-24	181.42	183.30	180.44	182.61	177.86	38
2023-11-22	181.65	181.73	179.42	181.35	176.63	201
2023-11-21	177.07	181.24	176.55	181.24	176.53	241
2023-11-20	177.77	179.33	177.24	178.87	174.22	107
2023-11-17	179.99	179.99	177.19	177.35	172.74	82
2023-11-16	181.97	183.74	176.25	176.89	172.29	57
2023-11-15	178.33	184.82	178.15	182.60	177.85	402
2023-11-14	177.08	181.14	173.75	179.84	175.16	72
2023-11-13	172.24	174.50	171.53	173.47	168.96	162

← NewerPage 12 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.