J.B. Hunt Transport Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	180.00	182.56	179.56	182.13	178.66	4
2024-11-01	181.32	182.83	180.44	182.72	179.24	88
2024-10-31	182.09	183.27	181.19	181.61	178.15	66
2024-10-30	178.21	184.49	178.21	182.18	178.71	191
2024-10-29	178.86	180.26	177.50	179.54	176.12	7
2024-10-28	176.90	178.10	175.03	178.10	174.71	104
2024-10-25	176.31	177.84	176.29	176.29	172.93	119
2024-10-24	176.68	176.68	173.95	175.14	171.80	94
2024-10-23	174.64	175.63	174.04	174.75	171.42	164
2024-10-22	177.54	177.54	175.11	176.29	172.93	177
2024-10-21	175.28	177.19	174.56	177.19	173.81	12
2024-10-18	174.04	176.08	173.76	176.08	172.72	110
2024-10-17	178.77	179.02	172.80	172.95	169.65	253
2024-10-16	186.61	187.88	178.98	179.45	176.03	11,135
2024-10-15	175.41	178.52	174.60	176.85	173.48	75
2024-10-14	169.16	173.46	169.09	173.46	170.15	15
2024-10-11	168.25	169.87	167.56	169.33	166.10	276
2024-10-10	165.50	165.77	164.29	165.19	162.04	220
2024-10-09	165.31	166.99	165.31	166.13	162.96	47
2024-10-08	165.49	166.56	164.43	166.18	163.01	234
2024-10-07	163.90	164.80	162.02	164.80	161.66	3
2024-10-04	167.49	167.94	163.11	164.40	161.27	151
2024-10-03	166.32	167.20	165.32	166.90	163.72	1,244
2024-10-02	168.69	169.32	168.00	169.18	165.96	104
2024-10-01	172.43	172.43	168.50	170.31	167.06	312
2024-09-30	172.61	175.29	172.50	173.35	170.05	133
2024-09-27	172.40	174.54	172.40	172.61	169.32	90
2024-09-26	173.28	174.66	171.12	171.23	167.96	26
2024-09-25	174.89	174.89	172.65	172.65	169.36	224
2024-09-24	170.20	173.76	169.51	173.29	169.99	3
2024-09-23	169.87	170.31	168.15	169.96	166.72	21
2024-09-20	169.95	172.98	169.25	169.47	166.24	50
2024-09-19	173.24	175.51	171.80	174.30	170.98	282
2024-09-18	168.02	169.63	168.02	169.16	165.94	156
2024-09-17	167.46	169.62	166.07	168.54	165.33	63
2024-09-16	170.00	170.48	168.38	168.44	165.23	180
2024-09-13	170.69	171.29	168.90	168.90	165.68	91
2024-09-12	169.89	169.89	166.54	168.65	165.44	22
2024-09-11	170.08	170.08	165.40	167.34	164.15	167
2024-09-10	172.30	172.30	170.40	171.17	167.91	30
2024-09-09	170.50	170.93	167.50	170.93	167.67	216
2024-09-06	168.56	170.64	168.00	168.28	165.07	147
2024-09-05	173.46	173.46	166.78	166.85	163.67	486
2024-09-04	174.33	174.35	171.94	172.56	169.27	48
2024-09-03	170.33	172.35	169.73	172.35	169.07	283
2024-08-30	173.31	173.32	170.35	170.35	167.10	100
2024-08-29	176.05	176.77	174.76	174.76	171.43	187
2024-08-28	171.89	175.26	171.89	174.36	171.03	23
2024-08-27	176.46	176.51	171.37	171.38	168.11	5
2024-08-23	175.91	176.60	173.95	176.60	173.23	1
2024-08-22	175.50	175.95	174.25	174.25	170.93	10
2024-08-21	173.10	175.30	173.10	174.34	171.01	47
2024-08-20	176.41	176.92	172.33	173.01	169.71	9,076
2024-08-19	170.36	174.04	170.36	174.04	170.72	24,500
2024-08-16	165.37	169.85	165.37	169.65	166.42	576
2024-08-15	167.62	171.95	167.56	169.27	166.04	186
2024-08-14	164.89	165.56	163.08	163.54	160.42	77
2024-08-13	164.09	165.17	162.12	162.12	159.03	25
2024-08-12	162.73	163.04	161.88	162.34	159.25	161
2024-08-09	164.65	164.65	161.10	163.23	160.12	58

← NewerPage 9 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.