J.B. Hunt Transport Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	191.43	191.43	191.43	191.43	184.36	181
2022-08-18	190.43	190.49	190.27	190.27	183.24	50
2022-08-17	189.25	189.25	186.82	186.91	180.01	3
2022-08-16	196.56	196.77	196.56	196.77	189.50	406
2022-08-15	194.63	195.23	194.63	195.23	188.02	285
2022-08-12	193.35	193.35	193.09	193.09	185.96	2
2022-08-11	191.64	195.08	191.64	195.08	187.88	733
2022-08-10	187.26	190.05	187.26	190.05	183.03	392
2022-08-09	186.70	187.22	186.66	186.66	179.77	501
2022-08-08	184.01	187.66	184.01	187.66	180.73	1,743
2022-08-05	179.35	180.82	179.35	180.82	174.14	689
2022-08-04	178.30	181.22	178.30	181.22	174.53	171
2022-08-03	178.90	179.98	178.90	179.98	172.95	558
2022-08-02	178.40	178.40	178.40	178.40	171.42	60
2022-08-01	182.48	182.48	181.48	181.48	174.39	185
2022-07-28	172.38	176.88	172.38	176.88	169.97	2
2022-07-25	174.06	174.06	173.70	173.70	166.91	185
2022-07-22	174.21	174.21	174.21	174.21	167.40	1
2022-07-21	173.97	173.97	172.43	172.43	165.69	4
2022-07-20	170.27	172.89	170.12	172.89	166.13	226
2022-07-19	171.45	174.36	171.45	174.36	167.55	2
2022-07-15	169.44	169.44	169.40	169.40	162.78	298
2022-07-13	162.16	162.16	162.16	162.16	155.83	213
2022-07-12	163.21	166.38	163.21	166.38	159.88	149
2022-07-08	164.90	166.56	164.90	166.56	160.05	216
2022-06-29	156.01	156.90	156.01	156.90	150.77	32
2022-06-28	160.83	160.83	159.82	159.82	153.57	150
2022-06-27	163.01	163.01	163.01	163.01	156.64	124
2022-06-24	159.72	159.72	159.72	159.72	153.48	25
2022-06-22	157.42	157.42	155.08	156.07	149.97	370
2022-06-17	157.77	157.77	153.91	153.91	147.90	2
2022-06-16	158.86	158.86	158.86	158.86	152.65	223
2022-06-14	161.68	161.68	161.68	161.68	155.36	152
2022-06-10	164.03	166.18	164.03	166.18	159.69	204
2022-06-09	167.95	167.95	166.85	166.85	160.33	430
2022-06-08	175.15	175.15	167.63	167.63	161.08	20
2022-06-01	173.45	173.45	173.45	173.45	166.67	169
2022-05-31	173.14	173.14	173.14	173.14	166.37	1
2022-05-27	174.41	175.04	174.41	175.04	168.20	398
2022-05-26	171.30	171.30	170.29	170.29	163.64	200
2022-05-20	162.35	162.35	160.81	160.81	154.53	581
2022-05-19	162.29	162.29	157.61	157.61	151.45	2,237
2022-05-18	176.72	176.72	162.32	162.32	155.98	787
2022-05-17	176.56	177.79	175.18	175.18	168.34	134
2022-05-16	175.02	175.02	175.02	175.02	168.18	153
2022-05-13	173.34	178.30	173.34	177.20	170.28	406
2022-05-12	168.97	170.96	168.97	169.86	163.22	312
2022-05-11	171.39	173.54	169.70	169.99	162.96	243
2022-05-10	169.97	170.87	168.79	170.52	163.47	75
2022-05-06	173.72	174.88	173.72	174.88	167.65	262
2022-05-05	177.08	177.08	175.62	176.84	169.53	215
2022-05-04	174.19	176.90	172.96	175.43	168.18	276
2022-05-03	170.48	170.48	170.48	170.48	163.43	351
2022-04-28	173.00	173.00	172.57	172.57	165.44	296
2022-04-27	173.37	173.37	173.37	173.37	166.20	1
2022-04-26	174.98	174.98	171.29	171.37	164.29	500
2022-04-25	169.08	174.04	169.08	174.04	166.85	829
2022-04-22	169.55	170.37	169.55	170.37	163.33	268
2022-04-21	173.20	173.20	173.20	173.20	166.04	7
2022-04-20	174.97	174.97	173.96	173.96	166.77	90

← NewerPage 17 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.