J.B. Hunt Transport Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	172.11	174.55	171.05	174.55	167.34	368
2022-04-14	171.52	173.30	171.52	172.65	165.51	746
2022-04-13	172.09	172.09	169.81	172.01	164.90	544
2022-04-12	171.45	172.56	168.82	168.82	161.84	455
2022-04-11	173.27	173.98	171.18	171.18	164.10	1
2022-04-08	171.65	173.48	168.13	173.48	166.30	156
2022-04-07	171.99	172.52	167.50	168.73	161.76	715
2022-04-06	169.79	170.37	165.54	165.58	158.74	731
2022-04-05	177.43	179.50	172.47	172.76	165.62	641
2022-04-04	178.65	182.47	176.03	179.03	171.63	199
2022-04-01	201.21	201.21	181.93	183.78	176.18	1,939
2022-03-31	204.25	204.26	201.36	201.36	193.04	210
2022-03-30	208.91	208.97	208.41	208.41	199.80	240
2022-03-29	211.99	211.99	206.14	208.35	199.74	85
2022-03-28	209.41	210.14	207.59	208.04	199.44	334
2022-03-25	206.42	208.54	204.92	208.09	199.49	1,827
2022-03-24	211.76	211.76	208.38	208.38	199.77	124
2022-03-23	211.56	211.56	211.56	211.56	202.81	175
2022-03-22	212.88	212.88	212.88	212.88	204.08	24
2022-03-21	214.83	214.99	213.95	214.18	205.33	1,000
2022-03-18	216.45	216.45	211.77	215.37	206.47	2,289
2022-03-17	217.98	217.98	213.62	214.85	205.97	10,740
2022-03-16	208.81	214.77	208.81	214.48	205.61	129
2022-03-11	201.38	201.38	201.38	201.38	193.06	15
2022-03-08	197.78	197.78	192.83	194.06	186.04	150
2022-03-07	204.80	204.80	200.88	201.74	193.40	11
2022-03-03	203.63	203.63	202.58	202.58	194.21	19
2022-03-02	202.42	206.24	202.27	205.11	196.63	151
2022-03-01	198.96	198.96	198.96	198.96	190.74	1
2022-02-28	200.78	200.78	200.78	200.78	192.48	100
2022-02-24	185.64	185.64	185.64	185.64	177.97	1
2022-02-17	189.30	189.30	187.86	189.01	181.20	168
2022-02-16	191.01	191.01	187.23	189.22	181.40	22
2022-02-11	192.47	192.47	192.47	192.47	184.51	1
2022-02-04	188.97	189.66	188.78	189.66	181.82	3
2022-02-03	195.60	195.60	194.98	194.98	186.92	12
2022-01-31	191.54	191.54	191.54	191.54	183.24	31
2022-01-25	198.09	198.09	192.82	196.72	188.19	285
2022-01-24	196.99	199.61	196.99	198.57	189.96	15
2022-01-20	204.66	204.66	204.66	204.66	195.79	2
2022-01-19	202.59	202.59	196.62	197.53	188.97	15
2022-01-18	202.07	202.07	199.89	201.16	192.44	129
2022-01-14	199.32	199.32	198.90	198.90	190.28	20
2022-01-13	203.64	205.60	203.64	205.49	196.58	1
2022-01-11	198.40	198.97	197.13	197.52	188.96	105
2022-01-10	195.37	195.37	195.37	195.37	186.90	15
2022-01-06	202.37	202.37	201.59	201.59	192.85	28
2022-01-05	208.50	208.50	208.50	208.50	199.46	1
2022-01-04	205.73	207.20	205.73	206.13	197.20	1
2021-12-30	204.85	204.85	204.85	204.85	195.97	388
2021-12-29	204.60	205.69	204.60	205.69	196.78	1
2021-12-23	196.25	196.25	196.25	196.25	187.75	13
2021-12-20	189.50	189.50	189.50	189.50	181.28	1
2021-12-16	200.57	200.57	200.57	200.57	191.88	1
2021-12-15	197.53	197.53	197.53	197.53	188.97	13
2021-12-09	198.67	200.74	198.56	200.74	192.04	76
2021-12-03	191.26	191.26	191.26	191.26	182.97	5
2021-12-02	185.14	185.14	185.14	185.14	177.12	10
2021-12-01	194.28	194.28	189.92	189.92	181.69	7
2021-11-29	196.64	196.64	194.47	194.47	186.04	59

← NewerPage 18 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.