J.B. Hunt Transport Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	205.05	205.05	204.51	204.51	198.71	102
2023-08-07	207.98	207.98	205.52	205.73	199.90	72
2023-08-04	208.84	208.89	205.97	205.97	200.13	410
2023-08-03	204.75	206.49	204.75	206.49	200.64	177
2023-08-02	204.11	204.11	204.11	204.11	197.91	25
2023-08-01	203.05	203.59	203.05	203.59	197.41	36
2023-07-31	205.20	205.20	205.20	205.20	198.97	155
2023-07-28	201.62	204.40	201.62	204.40	198.19	141
2023-07-27	202.36	203.27	201.63	203.27	197.10	81
2023-07-26	201.35	202.50	201.35	202.35	196.21	60
2023-07-25	198.26	199.50	198.26	199.50	193.45	194
2023-07-24	195.93	195.93	195.93	195.93	189.98	100
2023-07-21	193.51	196.31	193.51	196.31	190.35	115
2023-07-20	192.82	194.54	192.56	192.56	186.71	290
2023-07-19	192.56	195.59	190.29	193.55	187.67	840
2023-07-18	186.38	187.27	185.99	186.79	181.13	140
2023-07-17	182.81	182.81	181.28	181.28	175.78	140
2023-07-14	182.88	182.88	182.88	182.88	177.33	2
2023-07-13	185.44	185.55	184.98	184.98	179.37	80
2023-07-12	187.09	187.82	185.70	185.70	180.07	73
2023-07-11	181.58	184.57	181.52	184.53	178.93	463
2023-07-10	178.62	181.98	178.62	181.98	176.46	521
2023-07-07	180.01	181.62	179.33	181.62	176.11	1,256
2023-07-06	176.79	178.58	176.15	176.64	171.28	360
2023-07-05	180.91	181.62	180.18	180.18	174.71	200
2023-07-03	180.96	184.01	180.96	183.67	178.09	727
2023-06-30	182.25	182.25	180.40	180.40	174.93	307
2023-06-29	179.59	181.63	178.83	181.50	175.99	422
2023-06-28	177.93	178.77	177.57	178.77	173.34	120
2023-06-27	176.97	180.15	176.90	179.81	174.35	183
2023-06-26	174.51	176.90	174.51	176.13	170.78	41
2023-06-23	174.23	174.47	173.93	173.93	168.65	260
2023-06-22	176.90	178.01	176.64	178.01	172.61	40
2023-06-21	174.16	175.33	173.97	175.33	170.01	220
2023-06-20	174.77	174.79	174.04	174.12	168.83	495
2023-06-19	177.99	177.99	177.99	177.99	172.59	1
2023-06-16	178.60	178.97	178.20	178.20	172.80	10
2023-06-15	176.48	177.15	176.48	177.10	171.72	100
2023-06-14	172.72	175.13	172.14	175.06	169.75	150
2023-06-13	169.03	170.89	169.03	170.17	165.01	40
2023-06-12	169.62	169.62	167.91	168.36	163.25	81
2023-06-09	171.88	172.01	170.30	170.30	165.13	89
2023-06-08	175.85	175.85	172.60	172.90	167.65	393
2023-06-07	170.98	171.37	170.97	171.28	166.08	44
2023-06-06	168.81	172.62	168.81	172.23	167.00	103
2023-06-05	172.41	172.69	169.37	169.60	164.45	84
2023-06-02	170.36	173.21	170.36	173.21	167.95	151
2023-06-01	168.03	168.86	166.94	168.86	163.74	13
2023-05-31	170.36	170.36	165.63	165.63	160.60	140
2023-05-30	170.46	170.59	168.71	170.59	165.42	171
2023-05-26	171.45	171.58	171.13	171.58	166.38	200
2023-05-25	168.59	169.00	168.38	168.56	163.45	679
2023-05-24	169.26	171.54	168.89	171.54	166.33	822
2023-05-23	168.71	172.26	168.71	172.26	167.03	225
2023-05-22	169.68	169.68	166.50	166.50	161.45	38
2023-05-19	170.91	171.03	170.67	170.67	165.49	10
2023-05-17	171.98	172.01	170.79	172.01	166.79	69
2023-05-16	174.63	174.63	172.03	172.08	166.86	517
2023-05-15	174.57	175.10	174.57	174.72	169.42	70
2023-05-12	176.34	176.34	176.34	176.34	170.99	3,781

← NewerPage 14 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.