J.B. Hunt Transport Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	143.99	144.55	142.56	143.59	142.01	3
2025-08-05	141.41	143.51	141.41	142.54	140.97	4
2025-08-04	140.24	141.59	139.54	141.59	140.03	7
2025-08-01	142.70	142.70	138.97	138.97	137.44	309
2025-07-31	143.30	145.55	142.75	145.55	143.94	32
2025-07-30	146.64	146.64	144.68	145.55	143.94	2
2025-07-29	148.20	149.02	147.80	147.80	146.17	19
2025-07-28	149.31	149.31	147.60	147.60	145.97	8
2025-07-25	152.24	152.24	148.61	148.61	146.96	29
2025-07-24	149.00	150.33	149.00	150.28	148.62	61
2025-07-23	153.96	153.96	151.71	151.71	150.04	1
2025-07-22	147.60	150.16	147.60	149.74	148.09	45,731
2025-07-21	149.89	149.89	147.60	147.60	145.97	8
2025-07-18	152.29	154.73	148.56	148.56	146.92	14
2025-07-17	152.02	153.34	151.46	151.46	149.79	111
2025-07-16	146.35	157.84	146.35	151.45	149.78	392
2025-07-15	150.96	152.64	150.14	150.14	148.48	85
2025-07-14	151.96	153.00	150.26	150.26	148.60	7
2025-07-11	153.51	154.17	152.88	152.88	151.19	3
2025-07-10	156.83	156.83	156.83	156.83	155.10	1
2025-07-09	152.90	154.25	152.90	154.15	152.45	1
2025-07-08	150.73	153.65	150.73	153.65	151.95	2
2025-07-07	152.47	152.47	151.14	152.19	150.51	12
2025-07-03	152.49	153.76	151.98	152.45	150.77	5
2025-07-02	152.22	152.22	150.85	150.85	149.18	5
2025-07-01	147.11	152.56	143.99	152.56	150.88	57
2025-06-30	144.83	144.86	144.14	144.27	142.67	23
2025-06-27	143.30	145.61	143.30	145.61	144.00	35
2025-06-26	144.05	144.05	142.74	143.09	141.51	2
2025-06-25	142.79	142.79	142.59	142.75	141.17	8
2025-06-24	143.26	144.57	143.25	144.20	142.61	16
2025-06-23	138.10	139.86	138.10	139.37	137.83	2
2025-06-20	140.00	140.00	139.31	139.72	138.18	2
2025-06-18	138.75	139.93	138.75	139.32	137.78	2
2025-06-17	140.98	140.98	140.98	140.98	139.42	1
2025-06-16	140.98	142.38	140.98	142.38	140.81	1
2025-06-13	140.12	140.89	139.69	140.75	139.20	25
2025-06-12	139.71	140.46	139.00	140.46	138.91	1
2025-06-10	143.00	144.05	141.99	144.05	142.46	1
2025-06-09	140.54	141.12	140.11	141.12	139.56	200
2025-06-06	140.31	140.87	139.71	139.71	138.16	136
2025-06-05	139.02	140.05	138.49	140.05	138.50	13
2025-06-04	139.95	140.55	139.20	140.55	139.00	14
2025-06-03	137.13	139.55	137.13	139.55	138.01	2
2025-06-02	136.33	137.05	135.87	136.37	134.86	3
2025-05-30	139.89	140.54	138.77	139.47	137.93	2
2025-05-29	140.17	140.17	140.17	140.17	138.62	439
2025-05-28	140.94	141.03	139.96	140.18	138.63	8
2025-05-27	138.48	139.85	138.19	139.82	138.28	42
2025-05-23	136.54	137.31	136.54	136.98	135.47	2
2025-05-21	142.84	142.87	139.99	139.99	138.44	28
2025-05-20	145.72	146.56	145.20	146.56	144.94	1
2025-05-19	145.94	146.15	145.49	145.81	144.20	10
2025-05-16	147.94	148.49	147.40	148.49	146.85	3
2025-05-15	148.33	148.33	147.02	147.61	145.98	37
2025-05-14	147.46	148.07	145.34	148.07	146.44	39
2025-05-13	148.30	149.06	147.86	147.89	146.25	134
2025-05-12	144.80	151.17	144.80	148.16	146.52	73
2025-05-09	137.84	137.84	135.91	135.91	134.41	35
2025-05-08	135.75	137.65	135.75	137.65	136.13	25

← NewerPage 6 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.