J.B. Hunt Transport Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	252.01	256.19	245.25	245.25	244.40	28
2026-04-28	243.34	251.50	243.34	250.38	249.51	13
2026-04-27	249.99	249.99	244.00	249.69	248.83	201
2026-04-24	254.30	255.91	250.68	251.39	250.52	44
2026-04-23	247.03	256.05	247.03	253.73	252.85	12
2026-04-22	256.09	258.71	248.79	248.79	247.93	10
2026-04-21	259.44	259.44	249.99	252.29	251.42	18
2026-04-20	244.50	250.75	240.00	250.69	249.82	73
2026-04-17	240.92	247.30	238.00	245.09	244.24	195
2026-04-16	227.00	244.93	220.00	240.42	239.59	333
2026-04-15	232.40	238.00	223.91	224.98	224.20	87
2026-04-14	229.89	235.00	222.60	228.97	228.18	48
2026-04-13	225.98	226.81	220.46	224.18	223.40	13
2026-04-10	226.79	230.24	222.35	226.54	225.76	3
2026-04-09	222.39	228.00	222.39	223.88	223.11	3,362
2026-04-08	225.00	228.23	223.54	224.84	224.06	2,405
2026-04-07	214.33	220.00	211.14	219.12	218.36	944
2026-04-02	210.00	214.04	209.89	214.02	213.28	2
2026-04-01	211.90	216.46	210.00	214.54	213.80	17
2026-03-31	208.86	212.31	205.59	212.31	211.57	142
2026-03-30	205.65	207.88	204.36	205.64	204.93	9
2026-03-27	204.35	205.21	203.87	205.18	204.47	14
2026-03-26	207.01	212.00	206.10	206.21	205.50	160
2026-03-25	207.88	208.73	200.61	208.73	208.01	14
2026-03-24	202.59	208.69	200.56	206.04	205.33	13
2026-03-23	190.98	210.00	190.50	205.17	204.46	9
2026-03-20	195.26	202.92	195.26	198.49	197.80	4
2026-03-19	194.01	198.20	189.01	198.03	197.35	69,667
2026-03-18	195.31	203.76	195.31	197.90	197.22	2
2026-03-17	200.71	205.52	196.89	200.28	199.59	12
2026-03-16	198.99	207.92	198.99	203.55	202.85	12
2026-03-13	202.73	204.81	195.92	200.80	200.11	11
2026-03-12	210.00	210.00	204.34	204.49	203.78	142
2026-03-11	214.34	219.85	211.91	212.42	211.69	7
2026-03-10	215.94	220.28	215.94	217.08	216.33	109
2026-03-09	213.35	214.29	207.00	212.38	211.65	7
2026-03-06	215.90	223.00	212.79	213.50	212.76	335
2026-03-05	241.01	241.01	225.78	226.50	225.72	31
2026-03-04	235.00	235.00	231.81	233.27	232.46	105
2026-03-03	231.88	231.99	223.82	228.20	227.41	30
2026-03-02	228.10	235.00	225.44	231.66	230.86	50
2026-02-27	226.17	232.76	224.00	232.76	231.96	212
2026-02-26	217.06	227.89	217.06	227.89	227.10	56
2026-02-25	227.45	227.45	218.24	219.52	218.76	1,311
2026-02-24	223.62	225.17	220.52	224.52	223.74	16
2026-02-23	230.85	231.78	220.63	222.42	221.65	15
2026-02-20	228.20	230.97	221.29	227.89	227.10	28
2026-02-19	224.12	226.37	220.33	226.37	225.59	26
2026-02-18	224.53	225.02	222.57	224.70	223.92	6
2026-02-17	221.26	228.15	220.87	222.38	221.61	135
2026-02-13	211.43	224.32	211.43	224.32	223.55	886
2026-02-12	232.00	235.00	210.14	215.13	214.39	366
2026-02-11	236.29	237.00	226.51	231.24	230.44	87
2026-02-10	228.08	230.97	225.00	230.97	230.17	98
2026-02-09	228.00	230.64	223.50	225.89	225.11	9
2026-02-06	228.00	228.00	220.26	227.28	226.49	6
2026-02-05	229.35	231.23	222.96	227.24	226.45	4,044
2026-02-04	220.61	228.36	218.80	227.33	226.10	58
2026-02-03	211.68	218.37	208.23	216.19	215.01	18
2026-02-02	200.70	210.51	198.98	210.51	209.37	33

← NewerPage 3 of 19 · 1,096 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.