NASDAQ:JBHT | Historical Stock Price | HUNT J B TRANSPORT SERVICES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-11-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.35$4.30$13.72$43.82$139.92$446.771983-11-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$3.29$3.39131,400——
1989-12-28$3.29$3.39223,200——
1989-12-27$3.17$3.26193,200——
1989-12-26$3.13$3.2223,400——
1989-12-22$3.19$3.28346,800——
1989-12-21$3.21$3.30106,800——
1989-12-20$3.21$3.30168,600——
1989-12-19$3.25$3.35388,800——
1989-12-18$3.33$3.43135,000——
1989-12-15$3.33$3.43100,200——
1989-12-14$3.29$3.39360,000——
1989-12-13$3.42$3.52142,800——
1989-12-12$3.46$3.56206,400——
1989-12-11$3.38$3.48180,000——
1989-12-08$3.38$3.4891,200——
1989-12-07$3.40$3.50168,600——
1989-12-06$3.33$3.43112,200——
1989-12-05$3.46$3.56227,400——
1989-12-04$3.38$3.4888,200——
1989-12-01$3.33$3.43276,600——
1989-11-30$3.38$3.48263,400——
1989-11-29$3.13$3.22172,200——
1989-11-28$3.17$3.26117,600——
1989-11-27$3.13$3.2299,000——
1989-11-24$3.13$3.2240,800——
1989-11-22$3.13$3.22178,200——
1989-11-21$3.13$3.22127,200——
1989-11-20$3.08$3.181,543,800——
1989-11-17$3.08$3.18698,400——
1989-11-16$3.02$3.111,416,000——
1989-11-15$2.96$3.05294,600——
1989-11-14$2.92$3.00528,000——
1989-11-13$3.00$3.0987,000——
1989-11-10$2.96$3.05105,000——
1989-11-09$3.04$3.1391,200——
1989-11-08$3.04$3.132,931,000——
1989-11-07$3.04$3.1382,200——
1989-11-06$3.04$3.1337,200——
1989-11-03$2.92$3.00145,800——
1989-11-02$2.96$3.04135,600——
1989-11-01$3.00$3.08168,000——
1989-10-31$3.00$3.08241,200——
1989-10-30$2.83$2.9149,800——
1989-10-27$2.88$2.95436,800——
1989-10-26$3.00$3.08640,200——
1989-10-25$3.00$3.0864,800——
1989-10-24$3.04$3.121,628,400——
1989-10-23$3.17$3.2591,800——
1989-10-20$3.17$3.25458,400——
1989-10-19$3.13$3.2147,400——
1989-10-18$3.04$3.122,277,600——
1989-10-17$3.13$3.21343,200——
1989-10-16$3.08$3.16822,000——
1989-10-13$3.23$3.31162,000——
1989-10-12$3.25$3.3495,400——
1989-10-11$3.27$3.36158,400——
1989-10-10$3.29$3.38937,200——
1989-10-09$3.25$3.34390,600——
1989-10-06$3.25$3.34927,000——
1989-10-05$3.29$3.38295,800——
1989-10-04$3.25$3.3430,600——
1989-10-03$3.27$3.36259,200——
1989-10-02$3.27$3.36342,600——
1989-09-29$3.33$3.4221,600——
1989-09-28$3.33$3.421,248,600——
1989-09-27$3.27$3.36733,800——
1989-09-26$3.29$3.38587,400——
1989-09-25$3.27$3.36517,800——
1989-09-22$3.29$3.38745,200——
1989-09-21$3.33$3.421,308,000——
1989-09-20$3.27$3.361,143,600——
1989-09-19$3.46$3.552,123,400——
1989-09-18$3.42$3.5136,000——
1989-09-15$3.42$3.5185,800——
1989-09-14$3.38$3.46151,800——
1989-09-13$3.42$3.5145,600——
1989-09-12$3.46$3.55738,600——
1989-09-11$3.46$3.55134,400——
1989-09-08$3.50$3.59362,400——
1989-09-07$3.46$3.5563,000——
1989-09-06$3.46$3.553,455,400——
1989-09-05$3.38$3.46208,200——
1989-09-01$3.38$3.4645,600——
1989-08-31$3.42$3.51346,800——
1989-08-30$3.38$3.46334,200——
1989-08-29$3.42$3.51486,600——
1989-08-28$3.46$3.5575,000——
1989-08-25$3.48$3.57598,800——
1989-08-24$3.50$3.59493,800——
1989-08-23$3.50$3.59284,400——
1989-08-22$3.50$3.59240,000——
1989-08-21$3.46$3.5599,600——
1989-08-18$3.54$3.646,600——
1989-08-17$3.54$3.64203,400——
1989-08-16$3.63$3.72534,000——
1989-08-15$3.54$3.64111,600——
1989-08-14$3.60$3.7020,400——
1989-08-11$3.58$3.6896,000——
1989-08-10$3.63$3.72330,000——
1989-08-09$3.75$3.85736,200——
1989-08-08$3.79$3.89382,200——
1989-08-07$3.71$3.81195,600——
1989-08-04$3.63$3.72206,400——
1989-08-03$3.63$3.72257,400——
1989-08-02$3.46$3.55356,400——
1989-08-01$3.50$3.59318,600——
1989-07-31$3.29$3.3872,600——
1989-07-28$3.31$3.39166,200——
1989-07-27$3.33$3.41384,000——
1989-07-26$3.29$3.37130,800——
1989-07-25$3.29$3.3756,400——
1989-07-24$3.29$3.3790,600——
1989-07-21$3.29$3.37223,200——
1989-07-20$3.21$3.28158,400——
1989-07-19$3.21$3.28727,800——
1989-07-18$3.17$3.2442,600——
1989-07-17$3.25$3.3399,600——
1989-07-14$3.21$3.2869,000——
1989-07-13$3.21$3.281,023,000——
1989-07-12$3.21$3.28985,200——
1989-07-11$3.25$3.33340,800——
1989-07-10$3.33$3.41192,600——
1989-07-07$3.25$3.3316,200——
1989-07-06$3.21$3.2850,400——
1989-07-05$3.17$3.24329,400——
1989-07-03$3.21$3.281,597,200——
1989-06-30$3.25$3.331,498,800——
1989-06-29$3.25$3.33299,400——
1989-06-28$3.25$3.33360,600——
1989-06-27$3.25$3.33618,600——
1989-06-26$3.25$3.3396,000——
1989-06-23$3.33$3.4193,000——
1989-06-22$3.33$3.4182,800——
1989-06-21$3.25$3.331,839,000——
1989-06-20$3.29$3.37798,600——
1989-06-19$3.38$3.45505,800——
1989-06-16$3.42$3.50250,800——
1989-06-15$3.33$3.4132,400——
1989-06-14$3.29$3.3745,000——
1989-06-13$3.23$3.30107,400——
1989-06-12$3.25$3.331,463,400——
1989-06-09$3.29$3.37373,200——
1989-06-08$3.29$3.37164,400——
1989-06-07$3.31$3.3980,400——
1989-06-06$3.29$3.37285,000——
1989-06-05$3.29$3.37195,600——
1989-06-02$3.29$3.37147,600——
1989-06-01$3.31$3.39151,800——
1989-05-31$3.29$3.37238,200——
1989-05-30$3.33$3.41144,600——
1989-05-26$3.25$3.33173,400——
1989-05-25$3.25$3.33126,000——
1989-05-24$3.27$3.35265,200——
1989-05-23$3.21$3.28531,000——
1989-05-22$3.25$3.331,570,800——
1989-05-19$3.25$3.332,457,600——
1989-05-18$3.19$3.26463,800——
1989-05-17$3.21$3.284,610,400——
1989-05-16$3.25$3.33412,200——
1989-05-15$3.25$3.33498,000——
1989-05-12$3.42$3.50435,000——
1989-05-11$3.29$3.37106,200——
1989-05-10$3.29$3.37831,600——
1989-05-09$3.21$3.28269,400——
1989-05-08$3.17$3.24100,200——
1989-05-05$3.21$3.28223,800——
1989-05-04$3.23$3.301,228,200——
1989-05-03$3.17$3.24948,600——
1989-05-02$3.17$3.24961,800——
1989-05-01$3.17$3.2479,200——
1989-04-28$3.04$3.101,860,000——
1989-04-27$3.21$3.272,111,400——
1989-04-26$3.29$3.36687,600——
1989-04-25$3.25$3.31135,000——
1989-04-24$3.29$3.36419,400——
1989-04-21$3.33$3.40459,600——
1989-04-20$3.29$3.36219,600——
1989-04-19$3.29$3.36661,200——
1989-04-18$3.46$3.53376,800——
1989-04-17$3.42$3.48170,400——
1989-04-14$3.46$3.53203,400——
1989-04-13$3.40$3.46287,400——
1989-04-12$3.42$3.4822,800——
1989-04-11$3.42$3.48115,800——
1989-04-10$3.33$3.40151,200——
1989-04-07$3.29$3.36660,600——
1989-04-06$3.33$3.40568,200——
1989-04-05$3.42$3.4869,000——
1989-04-04$3.46$3.53102,600——
1989-04-03$3.50$3.57101,400——
1989-03-31$3.50$3.5724,000——
1989-03-30$3.46$3.5364,200——
1989-03-29$3.46$3.53176,400——
1989-03-28$3.50$3.57337,800——
1989-03-27$3.46$3.53155,400——
1989-03-23$3.54$3.61255,000——
1989-03-22$3.63$3.7055,800——
1989-03-21$3.58$3.65256,800——
1989-03-20$3.50$3.57170,400——
1989-03-17$3.46$3.53166,800——
1989-03-16$3.63$3.70248,400——
1989-03-15$3.67$3.74168,000——
1989-03-14$3.71$3.7850,400——
1989-03-13$3.71$3.78477,600——
1989-03-10$3.75$3.8266,600——
1989-03-09$3.79$3.87311,400——
1989-03-08$3.79$3.87363,000——
1989-03-07$3.79$3.871,006,200——
1989-03-06$3.75$3.82213,000——
1989-03-03$3.79$3.87784,800——
1989-03-02$3.83$3.91901,200——
1989-03-01$3.67$3.74947,400——
1989-02-28$3.54$3.617,533,000——
1989-02-27$3.88$3.951,846,200——
1989-02-24$3.79$3.8784,000——
1989-02-23$3.88$3.9556,400——
1989-02-22$3.92$3.99135,600——
1989-02-21$4.00$4.0870,800——
1989-02-17$4.00$4.0877,400——
1989-02-16$4.04$4.12462,600——
1989-02-15$4.04$4.12238,200——
1989-02-14$3.92$3.99209,400——
1989-02-13$3.88$3.95146,400——
1989-02-10$4.04$4.1269,600——
1989-02-09$4.08$4.16170,400——
1989-02-08$4.13$4.21269,400——
1989-02-07$4.25$4.3375,600——
1989-02-06$4.25$4.33946,800——
1989-02-03$4.25$4.3394,200——
1989-02-02$4.21$4.2999,600——
1989-02-01$4.21$4.28279,000——
1989-01-31$4.25$4.32464,400——
1989-01-30$4.08$4.15501,600——
1989-01-27$4.00$4.07598,200——
1989-01-26$3.92$3.9997,200——
1989-01-25$3.96$4.03313,800——
1989-01-24$3.96$4.03100,200——
1989-01-23$4.00$4.07181,800——
1989-01-20$4.00$4.07480,000——
1989-01-19$4.04$4.11192,000——
1989-01-18$4.00$4.071,065,600——
1989-01-17$3.83$3.9046,800——
1989-01-16$3.81$3.88454,200——
1989-01-13$3.71$3.77725,400——
1989-01-12$3.71$3.771,232,400——
1989-01-11$3.71$3.77127,200——
1989-01-10$3.75$3.821,263,600——
1989-01-09$3.75$3.8233,600——
1989-01-06$3.75$3.82298,200——
1989-01-05$3.79$3.86258,600——
1989-01-04$3.79$3.86193,800——
1989-01-03$3.71$3.77294,600——