J.B. Hunt Transport Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	277.51	283.41	268.45	274.13	273.68	42
2026-07-28	276.67	284.19	275.44	278.77	278.31	11
2026-07-27	286.32	293.48	276.29	279.36	278.90	3,404
2026-07-24	293.99	293.99	286.53	291.00	290.52	200
2026-07-23	287.01	296.38	286.29	286.56	286.09	208
2026-07-22	285.06	297.22	285.06	292.71	292.23	159
2026-07-21	293.51	294.99	288.43	291.94	291.46	405
2026-07-20	295.00	300.00	287.40	288.42	287.95	208
2026-07-17	294.07	304.22	289.56	290.79	290.31	387
2026-07-16	300.95	303.83	286.30	293.55	293.07	665
2026-07-15	286.60	288.04	275.92	277.43	276.97	67
2026-07-14	287.35	288.90	278.55	281.14	280.68	75
2026-07-13	280.81	286.28	277.00	284.83	284.36	107
2026-07-10	285.00	291.53	277.70	278.96	278.50	42
2026-07-09	278.42	285.78	275.48	284.08	283.61	137
2026-07-08	272.26	277.94	269.89	273.12	272.67	60
2026-07-07	279.25	280.41	272.90	272.90	272.45	44
2026-07-06	284.33	291.98	278.00	278.64	278.18	1,578
2026-07-02	285.00	297.69	285.00	285.62	285.15	3,593
2026-07-01	280.00	295.00	280.00	291.16	290.68	390
2026-06-30	293.54	295.00	284.39	289.00	288.53	2,920
2026-06-29	285.00	285.00	276.00	284.19	283.72	51
2026-06-26	276.32	279.00	270.93	277.51	277.05	20
2026-06-25	271.48	277.71	265.00	276.39	275.94	135
2026-06-24	270.42	271.14	265.01	267.86	267.42	433
2026-06-23	265.00	272.75	265.00	271.21	270.76	30
2026-06-22	270.79	277.02	262.90	275.93	275.48	47
2026-06-18	259.74	275.39	259.74	271.02	270.57	109
2026-06-17	279.50	284.00	268.83	269.85	269.41	373
2026-06-16	292.23	292.23	276.89	279.55	279.09	3,548
2026-06-15	290.00	296.60	281.16	283.53	283.06	217
2026-06-12	293.54	294.48	287.11	291.37	290.89	20
2026-06-11	285.53	287.37	282.94	287.19	286.72	12
2026-06-10	284.64	285.10	272.29	280.63	280.17	605
2026-06-09	288.36	297.22	278.99	284.78	284.31	208
2026-06-08	285.25	289.57	277.43	288.18	287.71	32
2026-06-05	287.40	291.70	275.14	286.28	285.81	62
2026-06-04	273.23	284.97	273.23	281.94	281.48	13
2026-06-03	275.58	282.72	272.00	277.30	276.84	40
2026-06-02	278.12	280.82	273.05	274.16	273.71	4,194
2026-06-01	284.84	284.84	271.34	277.04	276.58	2,232
2026-05-29	274.10	277.05	268.49	275.54	275.09	25
2026-05-28	272.17	273.95	266.18	273.43	272.98	5
2026-05-27	275.00	275.00	266.83	270.83	270.38	15
2026-05-26	255.01	267.65	255.00	267.59	267.15	260
2026-05-22	259.29	261.00	257.08	257.79	257.37	158
2026-05-21	262.88	265.25	253.41	256.48	256.06	47
2026-05-20	263.15	264.13	256.26	263.49	263.06	423
2026-05-19	265.00	267.58	252.94	259.67	259.24	139
2026-05-18	269.19	269.19	257.88	263.24	262.81	269
2026-05-15	255.00	262.97	247.00	260.89	260.46	258
2026-05-14	238.96	256.96	232.70	252.29	251.88	22
2026-05-13	235.14	241.78	235.14	236.86	236.47	4
2026-05-12	241.44	247.22	231.85	234.80	234.41	271
2026-05-11	245.40	252.01	240.00	242.87	242.47	16
2026-05-08	240.63	247.46	237.15	244.91	244.51	1,301
2026-05-07	238.66	253.03	238.25	243.51	243.11	110
2026-05-06	240.09	250.26	237.05	247.56	246.70	8
2026-05-05	244.00	244.39	235.00	242.27	241.43	27
2026-05-01	259.61	259.61	247.29	249.84	248.98	29

← NewerPage 2 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.