J.B. Hunt Transport Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	166.60	168.83	166.60	167.05	165.71	3
2025-10-31	165.49	168.55	163.95	167.64	166.30	162
2025-10-30	166.60	168.89	166.60	167.37	166.03	15
2025-10-29	165.74	171.03	165.74	168.83	167.48	174
2025-10-28	167.40	168.20	166.19	167.05	165.71	37
2025-10-27	166.00	167.74	165.73	166.56	165.23	9
2025-10-24	168.55	168.55	165.46	165.47	164.15	14
2025-10-23	170.70	171.43	165.38	167.62	166.28	164
2025-10-22	168.18	169.68	167.50	169.16	167.81	752
2025-10-21	165.24	168.31	165.00	167.43	166.09	101
2025-10-20	166.99	168.33	165.30	165.76	164.43	48
2025-10-17	169.20	169.99	163.44	165.46	164.13	720
2025-10-16	157.10	168.20	157.00	167.36	166.02	4,932
2025-10-15	142.00	142.00	138.70	140.44	139.32	1,110
2025-10-14	137.55	138.78	136.53	138.78	137.67	6,943
2025-10-13	138.55	138.98	137.59	137.59	136.49	14
2025-10-10	143.04	143.91	136.96	138.16	137.06	58
2025-10-09	146.57	147.16	144.65	144.65	143.49	5
2025-10-08	139.47	146.25	139.47	145.83	144.66	33
2025-10-07	142.40	142.40	142.40	142.40	141.26	1
2025-10-06	138.44	141.62	136.58	141.62	140.48	59
2025-10-03	134.53	139.41	134.53	139.41	138.30	41
2025-10-02	135.07	135.16	134.67	135.07	133.99	2
2025-10-01	134.25	134.25	132.25	132.25	131.19	116
2025-09-30	134.02	134.54	132.02	132.02	130.96	16
2025-09-29	135.95	136.01	132.92	133.17	132.10	47
2025-09-26	133.64	134.64	131.94	133.36	132.29	8
2025-09-25	131.87	131.87	131.87	131.87	130.82	1
2025-09-24	132.40	132.45	131.32	131.72	130.67	184
2025-09-23	131.49	132.37	131.00	131.73	130.67	6
2025-09-22	133.17	133.17	131.57	131.60	130.55	78
2025-09-19	135.57	135.57	132.73	132.73	131.67	1
2025-09-18	135.48	136.08	134.01	134.01	132.94	53
2025-09-17	137.98	139.53	137.98	139.53	138.41	54
2025-09-16	137.55	137.55	136.39	136.39	135.29	8
2025-09-15	139.24	139.24	136.86	137.65	136.55	2
2025-09-12	141.36	141.41	138.54	138.54	137.43	4
2025-09-11	137.86	139.36	137.86	139.36	138.25	4
2025-09-10	139.80	141.40	136.30	136.30	135.21	91
2025-09-09	142.97	142.97	140.96	141.02	139.89	33
2025-09-08	143.27	144.48	140.91	142.78	141.63	34
2025-09-05	145.32	146.48	142.52	146.41	145.24	44
2025-09-04	145.50	145.50	141.86	143.75	142.60	75
2025-09-03	144.00	144.66	143.49	143.49	142.34	82
2025-09-02	143.59	143.84	142.73	142.73	141.58	33
2025-08-29	143.98	144.40	143.98	144.12	142.97	8,592
2025-08-28	145.81	146.64	143.32	143.32	142.17	3
2025-08-27	142.00	146.53	142.00	145.04	143.88	15
2025-08-26	142.37	144.02	141.73	144.02	142.87	22
2025-08-22	150.33	151.38	143.41	151.01	149.81	47
2025-08-21	141.52	142.33	141.47	142.33	141.19	31
2025-08-20	147.21	147.21	146.34	146.78	145.61	3
2025-08-19	144.16	149.27	143.00	148.26	147.07	25
2025-08-18	143.50	144.53	143.50	144.18	143.03	6
2025-08-15	145.81	145.81	144.10	144.18	143.03	2
2025-08-14	144.91	144.91	143.01	143.12	141.98	14
2025-08-13	143.06	143.74	143.06	143.30	142.15	13
2025-08-12	137.78	140.00	137.78	140.00	138.88	3,182
2025-08-11	138.95	140.13	138.95	139.83	138.71	4
2025-08-07	143.32	143.71	140.61	140.61	139.49	9

← NewerPage 5 of 19 · 1,097 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.