J.B. Hunt Transport Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	24.180	24.180	24.180	24.180	23.645	0
2023-06-14	24.180	24.180	24.180	24.180	23.645	1
2023-06-13	24.180	24.180	24.180	24.180	23.645	0
2023-06-12	24.380	24.380	24.180	24.180	23.645	7
2023-06-09	24.340	24.440	24.340	24.440	23.899	11
2023-06-07	25.000	25.260	25.000	25.260	24.701	14
2023-06-06	24.720	24.720	24.720	24.720	24.173	0
2023-06-05	24.720	24.720	24.720	24.720	24.173	0
2023-06-02	24.720	24.720	24.720	24.720	24.173	0
2023-06-01	24.720	24.720	24.720	24.720	24.173	0
2023-05-31	24.720	24.720	24.720	24.720	24.173	0
2023-05-30	24.720	24.720	24.720	24.720	24.173	0
2023-05-29	24.720	24.720	24.720	24.720	24.173	0
2023-05-26	24.720	24.720	24.720	24.720	24.173	0
2023-05-25	24.720	24.720	24.720	24.720	24.173	0
2023-05-24	24.720	24.720	24.720	24.720	24.173	0
2023-05-23	24.720	24.720	24.720	24.720	24.173	0
2023-05-22	24.720	24.720	24.720	24.720	24.173	5
2023-05-19	24.780	24.780	24.640	24.640	24.095	5
2023-05-18	24.870	24.870	24.870	24.870	24.320	5
2023-05-17	24.690	24.690	24.690	24.690	24.144	0
2023-05-16	24.690	24.690	24.690	24.690	24.144	0
2023-05-15	24.690	24.690	24.690	24.690	24.144	0
2023-05-12	24.690	24.690	24.690	24.690	24.144	0
2023-05-11	24.690	24.690	24.690	24.690	24.144	0
2023-05-10	24.690	24.690	24.690	24.690	24.083	0
2023-05-09	24.690	24.690	24.690	24.690	24.083	0
2023-05-08	24.690	24.690	24.690	24.690	24.083	0
2023-05-05	24.690	24.690	24.690	24.690	24.083	0
2023-05-04	24.690	24.690	24.690	24.690	24.083	0
2023-05-03	24.690	24.690	24.690	24.690	24.083	0
2023-05-02	24.690	24.690	24.690	24.690	24.083	0
2023-04-28	24.690	24.690	24.690	24.690	24.083	0
2023-04-27	24.690	24.690	24.690	24.690	24.083	10
2023-04-26	26.380	26.380	26.380	26.380	25.731	0
2023-04-25	26.380	26.380	26.380	26.380	25.731	0
2023-04-24	26.380	26.380	26.380	26.380	25.731	0
2023-04-20	26.380	26.380	26.380	26.380	25.731	0
2023-04-19	26.380	26.380	26.380	26.380	25.731	2
2023-04-18	25.340	25.340	25.340	25.340	24.717	0
2023-04-17	25.340	25.340	25.340	25.340	24.717	0
2023-04-14	25.340	25.340	25.340	25.340	24.717	0
2023-04-13	25.340	25.340	25.340	25.340	24.717	0
2023-04-12	25.340	25.340	25.340	25.340	24.717	0
2023-04-11	25.340	25.340	25.340	25.340	24.717	0
2023-04-10	25.340	25.340	25.340	25.340	24.717	0
2023-04-06	25.470	25.470	25.340	25.340	24.717	2
2023-04-05	25.200	25.200	25.200	25.200	24.580	1
2023-04-04	25.670	25.670	25.670	25.670	25.039	1
2023-04-03	25.920	25.920	25.920	25.920	25.282	0
2023-03-31	25.920	25.920	25.920	25.920	25.282	0
2023-03-30	25.920	25.920	25.920	25.920	25.282	0
2023-03-29	25.920	25.920	25.920	25.920	25.282	0
2023-03-28	25.920	25.920	25.920	25.920	25.282	0
2023-03-27	25.920	25.920	25.920	25.920	25.282	0
2023-03-24	25.920	25.920	25.920	25.920	25.282	0
2023-03-23	25.920	25.920	25.920	25.920	25.282	0
2023-03-22	25.920	25.920	25.920	25.920	25.282	9
2023-03-21	26.430	26.430	26.430	26.430	25.780	0
2023-03-20	26.430	26.430	26.430	26.430	25.780	0

← NewerPage 15 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0477 USD
2026-05-07	0.0465 USD
2026-02-05	0.0478 USD
2025-11-06	0.0489 USD
2025-08-07	0.0491 USD
2025-05-08	0.0512 USD
2025-02-06	0.0519 USD
2024-11-07	0.0513 USD
2024-08-01	0.0480 USD
2024-05-09	0.0456 USD
2024-02-08	0.0441 USD
2023-11-09	0.0424 USD
2023-08-03	0.0616 USD
2023-05-11	0.0625 USD
2023-02-09	0.0642 USD
2022-11-03	1.0651 USD
2022-08-04	1.0341 USD
2022-05-12	0.9442 USD
2022-02-03	1.0122 USD
2021-11-04	0.8376 USD
2021-08-05	0.8053 USD
2021-05-06	0.7978 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.