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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	27.240	27.240	27.240	27.240	27.084	0
2025-11-04	27.240	27.240	27.240	27.240	27.084	41
2025-11-03	26.370	26.550	26.370	26.550	26.398	19
2025-10-31	27.000	27.000	27.000	27.000	26.845	4
2025-10-30	26.520	26.520	26.430	26.430	26.278	7
2025-10-29	26.850	26.850	26.850	26.850	26.696	2
2025-10-28	26.400	26.400	26.400	26.400	26.249	1
2025-10-27	26.430	26.430	26.430	26.430	26.278	2
2025-10-24	26.500	26.500	26.500	26.500	26.348	0
2025-10-23	26.500	26.500	26.500	26.500	26.348	0
2025-10-22	26.500	26.500	26.500	26.500	26.348	0
2025-10-21	26.500	26.500	26.500	26.500	26.348	10
2025-10-20	27.120	27.120	27.120	27.120	26.965	0
2025-10-17	27.120	27.120	27.120	27.120	26.965	0
2025-10-16	25.000	27.120	25.000	27.120	26.965	1,678
2025-10-15	21.800	21.800	21.800	21.800	21.675	0
2025-10-14	21.800	21.800	21.800	21.800	21.675	0
2025-10-13	21.800	21.800	21.800	21.800	21.675	0
2025-10-10	21.800	21.800	21.800	21.800	21.675	0
2025-10-09	21.800	21.800	21.800	21.800	21.675	0
2025-10-08	21.800	21.800	21.800	21.800	21.675	0
2025-10-07	21.800	21.800	21.800	21.800	21.675	0
2025-10-06	21.800	21.800	21.800	21.800	21.675	1
2025-10-03	21.720	21.720	21.720	21.720	21.595	1
2025-10-02	20.800	20.800	20.800	20.800	20.681	0
2025-10-01	20.770	20.800	20.760	20.800	20.681	21
2025-09-30	23.860	23.860	23.860	23.860	23.723	0
2025-09-29	23.860	23.860	23.860	23.860	23.723	0
2025-09-26	23.860	23.860	23.860	23.860	23.723	0
2025-09-25	23.860	23.860	23.860	23.860	23.723	0
2025-09-24	23.860	23.860	23.860	23.860	23.723	0
2025-09-23	23.860	23.860	23.860	23.860	23.723	0
2025-09-22	23.860	23.860	23.860	23.860	23.723	0
2025-09-19	23.860	23.860	23.860	23.860	23.723	0
2025-09-18	23.860	23.860	23.860	23.860	23.723	0
2025-09-17	23.860	23.860	23.860	23.860	23.723	0
2025-09-16	23.860	23.860	23.860	23.860	23.723	0
2025-09-15	23.860	23.860	23.860	23.860	23.723	0
2025-09-12	23.860	23.860	23.860	23.860	23.723	0
2025-09-11	23.860	23.860	23.860	23.860	23.723	5
2025-09-10	23.860	23.860	23.860	23.860	23.723	0
2025-09-09	23.860	23.860	23.860	23.860	23.723	0
2025-09-08	23.860	23.860	23.860	23.860	23.723	0
2025-09-05	23.860	23.860	23.860	23.860	23.723	0
2025-09-04	23.860	23.860	23.860	23.860	23.723	0
2025-09-03	23.860	23.860	23.860	23.860	23.723	0
2025-09-02	23.860	23.860	23.860	23.860	23.723	0
2025-09-01	23.860	23.860	23.860	23.860	23.723	0
2025-08-29	23.860	23.860	23.860	23.860	23.723	0
2025-08-28	23.860	23.860	23.860	23.860	23.723	0
2025-08-27	23.860	23.860	23.860	23.860	23.723	0
2025-08-26	23.860	23.860	23.860	23.860	23.723	0
2025-08-25	23.860	23.860	23.860	23.860	23.723	0
2025-08-22	23.860	23.860	23.860	23.860	23.723	0
2025-08-21	23.860	23.860	23.860	23.860	23.723	0
2025-08-20	23.860	23.860	23.860	23.860	23.723	0
2025-08-19	23.860	23.860	23.860	23.860	23.723	0
2025-08-18	23.860	23.860	23.860	23.860	23.723	0
2025-08-15	23.860	23.860	23.860	23.860	23.723	0
2025-08-14	23.860	23.860	23.860	23.860	23.723	0

← NewerPage 5 of 21 · 1,252 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.