J.B. Hunt Transport Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	177.64	177.64	177.64	177.64	172.25	15,374
2023-05-09	176.93	176.93	175.46	175.46	169.72	16
2023-05-05	176.34	176.91	176.34	176.86	171.08	10
2023-05-04	174.30	174.30	174.30	174.30	168.61	40
2023-05-03	178.37	178.37	177.03	177.77	171.96	570
2023-05-02	174.52	174.52	174.52	174.52	168.82	100
2023-04-28	169.94	174.72	169.94	174.72	169.01	26
2023-04-27	166.04	166.35	166.04	166.35	160.92	281
2023-04-25	174.15	174.15	172.18	172.25	166.62	440
2023-04-24	176.89	176.89	176.89	176.89	171.11	81
2023-04-21	181.13	181.64	179.58	179.58	173.71	686
2023-04-20	177.05	182.72	177.05	182.72	176.75	894
2023-04-19	174.91	175.34	174.91	174.98	169.26	1,068
2023-04-18	177.97	178.55	176.34	176.34	170.57	2,038
2023-04-17	177.05	177.05	174.96	174.96	169.24	691
2023-04-14	175.26	176.33	175.12	176.33	170.57	47
2023-04-13	175.73	175.73	173.50	173.54	167.87	479
2023-04-12	176.34	176.34	175.43	175.43	169.70	1,251
2023-04-11	174.89	176.42	174.89	176.42	170.65	131
2023-04-06	170.18	170.18	170.18	170.18	164.62	19
2023-04-05	170.82	170.82	168.71	168.71	163.20	51
2023-04-04	172.00	173.65	171.27	171.27	165.67	20,712
2023-04-03	174.98	174.98	174.98	174.98	169.26	508
2023-03-31	172.59	173.02	171.53	173.02	167.37	827
2023-03-30	171.82	172.03	171.82	172.03	166.41	8
2023-03-29	172.24	172.24	172.24	172.24	166.62	60
2023-03-24	164.84	166.02	164.84	166.02	160.59	447
2023-03-23	167.00	170.06	167.00	168.89	163.37	1,399
2023-03-22	171.09	171.44	170.29	170.29	164.73	660
2023-03-21	168.72	169.72	168.60	169.72	164.17	862
2023-03-20	167.43	167.57	165.46	165.46	160.06	240
2023-03-17	171.64	171.64	167.28	167.61	162.14	2,418
2023-03-16	168.77	170.67	168.77	170.21	164.65	36,752
2023-03-15	166.04	166.04	166.04	166.04	160.62	400
2023-03-14	171.23	171.23	165.32	165.32	159.92	316
2023-03-13	172.31	173.08	172.31	173.08	167.42	413
2023-03-10	178.26	179.08	178.26	179.08	173.23	458
2023-03-09	185.11	185.18	184.11	184.11	178.10	100
2023-03-08	183.00	183.23	182.65	182.65	176.68	153
2023-03-07	183.96	183.98	183.35	183.35	177.36	410
2023-03-06	187.02	187.02	186.99	186.99	180.88	40
2023-03-03	185.63	185.85	184.33	184.53	178.50	130
2023-03-02	179.96	179.96	179.96	179.96	174.08	500
2023-03-01	179.40	182.08	179.40	182.08	176.13	130
2023-02-28	183.71	183.71	183.71	183.71	177.71	20
2023-02-27	184.59	185.47	184.59	185.47	179.41	50
2023-02-24	182.44	182.45	182.17	182.17	176.22	10
2023-02-23	183.52	184.90	182.41	182.41	176.45	101
2023-02-22	185.88	185.88	185.62	185.81	179.74	387
2023-02-21	185.60	185.60	184.86	184.86	178.82	360
2023-02-17	186.46	187.16	186.46	186.98	180.87	334
2023-02-15	191.64	191.64	191.64	191.64	185.38	300
2023-02-14	191.51	191.51	191.51	191.51	185.26	20
2023-02-13	190.76	190.76	190.76	190.76	184.53	40
2023-02-10	188.75	188.75	188.75	188.75	182.58	70
2023-02-09	193.23	193.23	193.23	193.23	186.92	1
2023-02-07	196.70	197.71	196.40	197.71	190.84	181
2023-02-06	197.21	197.32	197.00	197.32	190.47	461
2023-02-03	195.72	196.51	195.72	196.51	189.68	70
2023-02-02	199.50	199.50	197.48	197.48	190.62	60

← NewerPage 15 of 19 · 1,102 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.