J.B. Hunt Transport Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	132.59	134.97	132.07	133.15	131.25	39
2025-05-06	133.59	133.59	131.04	131.20	129.32	2
2025-05-02	132.83	133.36	131.80	132.84	130.94	41
2025-05-01	130.99	130.99	129.05	129.05	127.20	2
2025-04-30	127.95	130.24	126.00	127.86	126.03	4
2025-04-29	131.25	131.25	129.58	130.06	128.20	2
2025-04-28	130.00	131.46	130.00	130.01	128.15	8
2025-04-25	130.49	130.62	129.34	129.34	127.49	11
2025-04-24	129.42	132.37	129.42	132.37	130.48	84
2025-04-23	132.77	135.29	130.80	131.70	129.82	5
2025-04-22	128.75	129.39	127.30	127.99	126.16	10
2025-04-17	125.50	128.59	125.50	128.15	126.32	1,093
2025-04-16	126.00	130.86	122.89	122.89	121.13	2,683
2025-04-15	138.07	138.14	135.62	135.67	133.73	9
2025-04-14	133.77	136.51	133.25	135.80	133.86	53
2025-04-11	131.73	131.73	130.05	130.05	128.19	12
2025-04-10	135.06	141.02	132.93	134.14	132.22	4
2025-04-09	126.68	140.82	126.68	140.82	138.81	140
2025-04-08	139.06	139.06	131.69	131.69	129.81	85
2025-04-07	130.47	138.36	129.12	131.76	129.88	131
2025-04-04	131.50	134.15	131.45	134.15	132.23	105
2025-04-03	145.50	146.19	137.08	137.08	135.12	94
2025-04-02	148.01	152.73	147.39	152.00	149.83	15
2025-04-01	146.89	149.24	146.60	148.67	146.54	1
2025-03-31	147.45	147.45	145.39	146.57	144.47	1
2025-03-28	149.05	149.44	146.54	146.65	144.55	3
2025-03-27	152.90	152.90	149.89	151.63	149.46	1
2025-03-26	148.10	150.82	147.20	150.48	148.33	38
2025-03-25	153.55	153.55	151.21	151.21	149.05	5
2025-03-24	152.79	152.79	149.18	151.12	148.96	173
2025-03-21	146.36	146.63	144.33	146.01	143.92	451
2025-03-20	146.78	148.05	146.78	148.00	145.88	3
2025-03-19	147.75	147.75	145.26	145.51	143.43	92
2025-03-18	148.80	149.82	146.49	146.70	144.60	129
2025-03-17	148.56	150.77	147.83	149.99	147.84	10
2025-03-14	151.00	151.77	147.31	148.85	146.72	17
2025-03-13	153.72	153.80	149.80	150.05	147.90	15
2025-03-12	155.00	155.00	152.82	153.60	151.40	1
2025-03-11	158.45	160.27	155.72	155.72	153.49	1
2025-03-10	164.00	164.43	159.34	159.34	157.06	152
2025-03-07	161.54	163.11	160.89	161.53	159.21	115
2025-03-06	159.63	161.43	159.63	161.03	158.73	30
2025-03-05	159.69	159.69	156.90	156.94	154.69	10
2025-03-04	156.65	158.45	155.88	156.84	154.60	231
2025-03-03	162.27	162.56	159.45	159.45	157.17	23
2025-02-28	161.67	161.67	159.58	159.60	157.32	6
2025-02-27	161.17	161.17	159.45	161.01	158.71	9
2025-02-26	159.13	161.50	159.01	161.10	158.80	48
2025-02-25	162.63	162.74	159.86	159.86	157.57	22
2025-02-24	167.45	168.00	164.73	164.73	162.37	3
2025-02-21	169.58	169.58	161.62	162.87	160.54	11
2025-02-20	169.87	170.34	167.40	167.40	165.01	13
2025-02-19	170.69	173.05	168.38	168.46	166.05	15
2025-02-18	171.34	171.89	169.78	171.89	169.43	105
2025-02-14	166.53	167.63	166.40	167.47	165.07	71
2025-02-13	166.49	166.49	163.79	164.84	162.48	5
2025-02-12	164.59	165.66	164.15	165.42	163.05	14
2025-02-11	166.71	166.71	165.90	166.17	163.79	4
2025-02-10	165.68	168.13	165.63	168.13	165.72	33
2025-02-07	167.75	168.67	166.81	166.81	164.42	49

← NewerPage 7 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.