J.B. Hunt Transport Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	205.00	206.86	200.00	200.45	199.36	16
2026-01-29	206.00	208.00	204.04	204.80	203.69	5
2026-01-28	201.85	204.89	201.85	204.89	203.78	36
2026-01-27	207.16	207.16	203.68	203.71	202.60	103
2026-01-26	204.89	206.85	204.53	204.53	203.42	5
2026-01-23	209.96	213.50	207.37	207.37	206.24	6
2026-01-22	211.42	213.38	208.94	209.51	208.38	2,728
2026-01-21	202.08	208.54	202.08	207.80	206.67	49
2026-01-20	203.83	203.83	199.01	202.02	200.92	710
2026-01-16	196.60	209.00	196.01	204.04	202.93	914
2026-01-15	206.00	210.00	203.58	207.45	206.32	119
2026-01-14	206.74	206.82	204.57	205.14	204.03	13
2026-01-13	210.00	210.00	204.89	206.90	205.78	18
2026-01-12	206.50	209.51	203.95	205.00	203.89	3
2026-01-09	203.99	210.00	203.94	204.59	203.48	1,494
2026-01-08	203.88	205.82	202.00	203.45	202.35	1,844
2026-01-07	207.34	207.37	203.90	205.06	203.95	3
2026-01-06	205.00	205.00	201.56	204.70	203.59	5
2026-01-05	195.37	202.91	195.37	202.91	201.81	104
2026-01-02	196.34	196.86	194.92	194.92	193.86	159
2025-12-31	197.58	197.58	195.60	195.74	194.68	2
2025-12-30	196.60	198.94	195.08	196.77	195.70	1
2025-12-29	199.66	199.66	196.12	198.32	197.24	90
2025-12-24	195.09	198.73	195.09	198.73	197.65	23
2025-12-23	200.48	200.48	198.60	198.60	197.52	5
2025-12-22	199.74	199.74	197.26	198.87	197.79	5
2025-12-19	197.99	198.50	194.77	195.63	194.57	10,753
2025-12-18	196.46	196.85	193.79	196.70	195.63	5,950
2025-12-17	196.28	200.14	195.00	195.03	193.97	5
2025-12-16	195.25	199.57	195.25	197.05	195.98	4
2025-12-15	197.69	199.24	196.19	196.19	195.12	1,292
2025-12-12	201.54	201.75	198.22	198.22	197.14	92
2025-12-11	197.60	203.34	196.31	203.18	202.08	170
2025-12-10	190.07	194.71	190.07	194.71	193.65	35
2025-12-09	190.00	190.00	189.07	189.07	188.04	2
2025-12-08	190.32	191.60	187.65	190.43	189.40	11
2025-12-05	186.99	189.41	186.99	188.38	187.36	9
2025-12-04	188.46	190.00	186.78	188.68	187.65	15
2025-12-03	186.53	190.62	185.67	187.21	186.19	256
2025-12-02	180.17	184.96	178.00	184.47	183.47	195
2025-12-01	172.73	180.53	172.73	180.24	179.26	392
2025-11-28	174.48	176.48	174.01	174.76	173.81	4
2025-11-26	172.84	174.81	170.73	174.81	173.86	12
2025-11-25	167.06	171.27	166.65	171.11	170.18	160
2025-11-24	163.77	167.06	163.77	167.06	166.15	11
2025-11-21	158.96	166.84	158.96	166.84	165.93	26
2025-11-20	161.00	161.00	158.23	158.23	157.37	3
2025-11-19	161.62	164.20	160.96	162.79	161.91	3
2025-11-18	156.94	160.35	156.94	157.98	157.12	77
2025-11-17	162.24	162.93	160.62	161.43	160.55	128
2025-11-14	166.29	166.52	165.00	165.98	165.08	4
2025-11-13	168.04	169.01	166.83	166.83	165.92	4
2025-11-12	168.04	169.89	168.04	168.96	168.04	2
2025-11-11	167.34	167.74	166.63	166.63	165.73	3
2025-11-10	170.42	170.42	166.82	167.60	166.69	61
2025-11-07	168.18	170.53	168.18	169.53	168.60	164
2025-11-06	168.95	169.10	167.21	167.21	166.30	30
2025-11-05	173.40	173.40	168.24	170.46	169.10	159
2025-11-04	170.57	173.05	170.57	172.60	171.22	23
2025-11-03	166.60	168.83	166.60	167.05	165.71	3

← NewerPage 4 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.