J.B. Hunt Transport Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	188.91	192.10	188.91	192.10	185.43	163
2023-01-31	186.42	186.42	186.42	186.42	179.95	1
2023-01-30	188.01	188.01	188.01	188.01	181.48	10
2023-01-24	192.41	192.42	192.35	192.42	185.73	54
2023-01-23	190.90	192.46	190.90	192.46	185.77	679
2023-01-19	184.97	185.01	184.97	185.01	178.59	1
2023-01-18	185.39	185.39	185.33	185.33	178.90	452
2023-01-17	177.08	177.87	175.31	176.37	170.25	1,163
2023-01-13	175.60	175.60	175.60	175.60	169.50	6
2023-01-11	178.08	180.15	177.45	180.15	173.89	163
2023-01-10	174.79	174.79	174.79	174.79	168.72	55
2023-01-09	179.73	179.73	175.20	179.00	172.78	436
2023-01-05	171.55	171.55	171.55	171.55	165.60	400
2023-01-04	174.51	174.51	170.33	172.90	166.90	3,715
2023-01-03	173.01	173.01	173.01	173.01	167.00	1
2022-12-22	173.81	173.81	173.81	173.81	167.78	3
2022-12-20	178.14	178.14	177.09	177.09	170.94	39
2022-12-19	180.97	180.97	180.97	180.97	174.69	100
2022-12-16	177.98	177.98	177.98	177.98	171.80	14
2022-12-13	189.99	189.99	183.48	183.48	177.10	110
2022-12-12	184.16	184.16	184.16	184.16	177.77	20
2022-12-06	176.47	176.47	176.34	176.34	170.22	178
2022-12-01	183.78	183.78	181.15	182.72	176.38	304
2022-11-30	179.69	179.69	179.69	179.69	173.45	1
2022-11-25	179.49	179.49	179.49	179.49	173.26	3
2022-11-22	182.71	182.71	181.72	181.72	175.41	1,741
2022-11-18	180.26	180.26	179.08	179.08	172.86	46
2022-11-17	178.17	178.17	178.17	178.17	171.98	100
2022-11-16	179.60	179.60	179.60	179.60	173.36	3
2022-11-15	189.65	189.65	188.66	188.66	182.11	6
2022-11-09	176.99	176.99	176.99	176.99	170.85	300
2022-11-08	177.60	178.42	177.43	177.43	171.26	147
2022-11-07	173.67	173.67	173.67	173.67	167.64	2
2022-11-03	167.62	167.62	167.62	167.62	161.80	1,482
2022-11-02	174.53	174.53	174.53	174.53	168.08	50
2022-10-28	168.72	168.72	167.77	167.77	161.57	29
2022-10-27	169.38	169.38	167.97	167.97	161.77	21
2022-10-25	166.28	166.28	166.28	166.28	160.14	66
2022-10-21	163.03	163.03	163.03	163.03	157.01	44
2022-10-19	168.87	168.87	166.73	166.73	160.57	38
2022-10-17	165.89	165.89	165.89	165.89	159.76	2
2022-10-12	163.65	164.54	163.65	164.54	158.46	2,040
2022-10-07	165.11	165.11	165.11	165.11	159.01	2,065
2022-10-04	166.37	166.37	166.37	166.37	160.22	13
2022-10-03	158.88	163.05	158.88	163.05	157.02	60
2022-09-29	165.30	165.30	165.30	165.30	159.20	192
2022-09-27	163.74	163.74	161.93	161.93	155.95	2,475
2022-09-23	161.36	161.36	161.36	161.36	155.40	478
2022-09-22	165.22	165.22	165.22	165.22	159.12	2,966
2022-09-21	167.15	167.15	167.15	167.15	160.98	1,688
2022-09-15	175.40	176.07	175.39	176.07	169.56	341
2022-09-14	167.45	171.67	167.45	171.67	165.33	108
2022-09-13	171.68	172.00	171.61	172.00	165.64	63
2022-09-12	176.24	176.24	174.94	174.94	168.48	10
2022-09-06	168.54	169.24	168.17	169.24	162.98	26
2022-09-02	175.69	175.69	175.69	175.69	169.20	58
2022-09-01	171.13	173.79	171.13	173.13	166.74	213
2022-08-26	187.17	187.17	185.31	185.31	178.47	61
2022-08-25	190.75	190.75	190.75	190.75	183.70	40
2022-08-22	187.82	187.82	187.82	187.82	180.88	28

← NewerPage 16 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.