J.B. Hunt Transport Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	172.94	174.00	171.79	174.00	169.47	44
2023-11-09	173.85	173.85	173.85	173.85	169.33	155
2023-11-07	175.29	175.29	173.00	175.03	170.07	7
2023-11-06	175.69	177.24	172.80	174.58	169.63	10,517
2023-11-03	175.00	175.31	173.00	174.08	169.15	57
2023-11-02	174.94	175.33	173.01	173.30	168.39	260
2023-11-01	173.85	175.13	171.80	172.37	167.48	55
2023-10-31	169.23	172.73	168.65	171.76	166.89	82
2023-10-30	167.78	169.41	166.52	169.39	164.59	28
2023-10-27	167.88	168.86	165.25	165.25	160.57	398
2023-10-26	168.25	170.34	167.81	168.29	163.52	26
2023-10-25	170.37	172.17	169.03	170.99	166.14	244
2023-10-24	173.00	174.05	169.55	171.32	166.46	198
2023-10-23	174.99	176.33	174.56	175.08	170.12	660
2023-10-20	180.90	182.64	176.45	176.45	171.45	431
2023-10-19	179.30	182.44	178.49	180.56	175.44	725
2023-10-18	186.19	186.95	180.11	183.48	178.28	761
2023-10-17	197.00	199.68	196.08	198.13	192.51	320
2023-10-16	194.00	199.88	193.35	197.49	191.89	245
2023-10-13	195.40	195.89	191.91	192.61	187.15	384
2023-10-12	193.16	195.10	191.02	191.11	185.69	140
2023-10-11	192.53	193.37	191.53	193.10	187.63	60
2023-10-10	188.95	192.42	188.95	191.86	186.42	364
2023-10-09	186.63	189.73	184.84	189.73	184.35	173
2023-10-06	185.36	188.01	184.73	187.34	182.03	438
2023-10-05	187.35	187.35	184.45	184.45	179.22	113
2023-10-04	187.70	187.70	184.30	185.14	179.89	88
2023-10-02	186.62	188.00	185.28	187.00	181.70	358
2023-09-29	187.17	188.32	186.94	188.32	182.98	140
2023-09-28	185.45	186.19	185.30	185.98	180.71	66
2023-09-27	186.76	186.76	184.51	186.48	181.19	1,506
2023-09-26	190.06	190.06	189.95	189.95	184.56	10
2023-09-25	189.49	191.35	189.49	191.35	185.92	44,091
2023-09-22	191.49	191.67	191.42	191.65	186.21	105
2023-09-21	190.67	190.97	190.67	190.97	185.56	146
2023-09-20	194.50	194.50	194.50	194.50	188.99	15
2023-09-19	194.30	194.30	192.11	192.12	186.67	347
2023-09-18	195.27	196.45	194.49	196.05	190.49	1,337
2023-09-15	191.17	193.20	191.07	193.20	187.72	188
2023-09-14	191.03	193.04	191.03	193.04	187.56	340
2023-09-13	182.65	188.74	182.65	188.74	183.39	160
2023-09-12	184.11	184.36	182.20	182.20	177.04	51
2023-09-11	184.96	185.00	184.10	184.10	178.89	240
2023-09-08	185.75	185.75	185.75	185.75	180.48	1
2023-09-06	186.99	186.99	185.21	185.21	179.96	123
2023-09-05	189.59	189.59	189.59	189.59	184.21	1
2023-09-01	189.61	189.61	189.58	189.58	184.20	15
2023-08-31	188.35	188.35	188.17	188.17	182.84	20
2023-08-30	190.21	190.21	190.21	190.21	184.82	17
2023-08-29	187.56	187.56	187.56	187.56	182.25	112
2023-08-25	187.28	187.28	187.28	187.28	181.97	100
2023-08-23	190.44	190.44	189.78	189.78	184.40	33,068
2023-08-22	192.46	192.46	192.46	192.46	187.00	100
2023-08-18	187.60	188.00	187.48	187.65	182.33	1,203
2023-08-17	193.03	193.03	190.50	190.50	185.10	46
2023-08-16	194.49	195.02	194.49	195.02	189.49	154
2023-08-15	200.23	200.23	199.29	199.29	193.64	58
2023-08-11	202.42	202.42	202.42	202.42	196.68	32,760
2023-08-10	205.89	205.89	204.35	204.35	198.56	61
2023-08-09	204.20	204.20	203.48	203.48	197.71	11

← NewerPage 13 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.