J.B. Hunt Transport Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	172.30	173.74	171.12	171.27	168.39	97
2025-02-05	170.21	170.96	169.05	169.20	166.35	9
2025-02-04	166.70	170.00	166.70	170.00	167.14	1
2025-02-03	168.08	169.08	167.96	168.12	165.29	31
2025-01-31	172.26	174.52	172.26	174.52	171.58	127
2025-01-30	172.19	173.89	172.19	173.83	170.90	166
2025-01-29	173.38	174.03	172.60	173.54	170.62	242
2025-01-28	173.14	175.61	173.13	173.62	170.70	310
2025-01-27	171.60	174.09	171.60	174.09	171.16	852
2025-01-24	170.35	170.87	169.22	170.34	167.47	449
2025-01-23	175.13	175.13	170.19	170.19	167.33	452
2025-01-22	174.21	175.00	173.00	173.71	170.79	212
2025-01-21	172.90	175.48	172.45	173.29	170.37	601
2025-01-17	175.00	178.33	171.45	174.39	171.45	2,020
2025-01-16	186.58	186.61	184.59	185.98	182.84	235
2025-01-15	186.35	186.50	184.74	185.43	182.31	64
2025-01-14	181.22	182.60	180.97	182.60	179.53	68
2025-01-13	173.75	179.23	173.10	179.23	176.21	8
2025-01-10	174.85	176.45	174.74	175.21	172.26	92
2025-01-08	176.79	177.55	174.13	176.96	173.98	235
2025-01-06	177.39	178.25	176.41	177.82	174.83	3
2025-01-03	172.65	175.69	171.61	175.67	172.71	180
2025-01-02	172.95	172.95	170.25	170.37	167.50	427
2024-12-31	171.90	171.90	170.67	170.67	167.80	8
2024-12-30	169.33	170.68	169.24	170.11	167.25	172
2024-12-27	173.03	173.32	170.94	170.94	168.06	2
2024-12-23	170.20	170.71	169.39	170.71	167.84	2
2024-12-20	165.85	168.70	165.85	165.85	163.06	65
2024-12-19	171.70	172.51	167.97	168.32	165.48	367
2024-12-18	178.99	178.99	173.38	173.38	170.46	205
2024-12-17	177.10	178.76	176.14	178.28	175.28	13
2024-12-16	179.58	180.23	178.56	179.12	176.10	43
2024-12-13	181.17	181.32	180.17	180.29	177.25	63
2024-12-12	180.96	182.99	180.96	182.99	179.91	85
2024-12-11	182.71	183.93	182.57	182.81	179.73	655
2024-12-10	182.14	183.47	180.89	182.90	179.82	363
2024-12-09	182.95	183.98	181.27	183.55	180.46	157
2024-12-06	182.93	183.19	179.82	181.00	177.95	165
2024-12-05	185.46	185.46	181.09	182.67	179.59	349
2024-12-04	184.67	185.90	183.85	185.05	181.93	235
2024-12-03	187.37	188.08	184.49	185.38	182.26	617
2024-12-02	187.44	189.57	187.36	189.10	185.92	172
2024-11-29	192.50	192.50	189.01	189.11	185.93	542
2024-11-27	192.24	192.24	189.62	190.13	186.93	688
2024-11-26	188.01	188.36	186.56	188.36	185.19	145
2024-11-25	187.61	190.94	186.44	189.44	186.25	508
2024-11-22	182.04	183.87	181.60	183.15	180.07	714
2024-11-21	181.03	185.50	180.70	183.78	180.69	230
2024-11-20	179.29	180.67	178.91	179.75	176.72	137
2024-11-19	183.02	183.02	181.47	182.07	179.00	420
2024-11-18	183.78	184.93	182.37	184.33	181.23	77
2024-11-15	185.31	185.51	181.84	183.19	180.11	844
2024-11-14	188.18	189.77	185.80	186.02	182.89	41,504
2024-11-13	187.60	191.06	185.00	189.00	185.82	561
2024-11-12	197.66	197.72	195.14	196.14	192.84	504
2024-11-11	195.75	200.40	194.97	197.97	194.64	288
2024-11-08	187.54	191.37	187.54	190.61	187.40	196
2024-11-07	192.75	192.75	190.63	190.71	187.08	327
2024-11-06	191.42	196.34	191.42	194.95	191.24	1,978
2024-11-05	181.13	185.31	180.65	185.31	181.78	275

← NewerPage 8 of 19 · 1,102 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.