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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$45.07$56.99384,400——
2011-12-29$45.53$57.57411,300——
2011-12-28$44.93$56.82444,900——
2011-12-27$45.45$57.47205,400——
2011-12-23$45.17$57.12409,000——
2011-12-22$45.08$57.01389,300——
2011-12-21$44.91$56.79588,800——
2011-12-20$44.83$56.69659,700——
2011-12-19$43.53$55.05468,300——
2011-12-16$44.46$56.221,808,000——
2011-12-15$43.29$54.741,054,900——
2011-12-14$42.69$53.98666,500——
2011-12-13$43.41$54.89592,000——
2011-12-12$44.29$56.01433,200——
2011-12-09$44.74$56.58740,900——
2011-12-08$44.04$55.69916,400——
2011-12-07$45.22$57.18978,000——
2011-12-06$45.53$57.57819,800——
2011-12-05$46.03$58.21850,700——
2011-12-02$45.69$57.78927,300——
2011-12-01$45.47$57.50770,900——
2011-11-30$45.72$57.811,592,900——
2011-11-29$44.52$56.301,037,300——
2011-11-28$43.78$55.36749,800——
2011-11-25$42.75$54.06354,400——
2011-11-23$42.95$54.311,148,100——
2011-11-22$43.92$55.541,537,200——
2011-11-21$43.68$55.231,542,800——
2011-11-18$43.52$55.031,271,100——
2011-11-17$43.58$55.112,279,000——
2011-11-16$42.60$53.701,348,600——
2011-11-15$42.87$54.05585,900——
2011-11-14$42.27$53.29544,000——
2011-11-11$42.96$54.16836,700——
2011-11-10$41.26$52.02617,200——
2011-11-09$41.29$52.05622,900——
2011-11-08$42.81$53.97996,900——
2011-11-07$41.61$52.46847,900——
2011-11-04$41.95$52.891,346,100——
2011-11-03$42.84$54.01828,800——
2011-11-02$42.26$53.28502,100——
2011-11-01$41.74$52.62964,900——
2011-10-31$42.31$53.341,175,100——
2011-10-28$43.71$55.10913,500——
2011-10-27$43.42$54.741,315,200——
2011-10-26$41.83$52.73925,400——
2011-10-25$41.84$52.75964,800——
2011-10-24$42.74$53.88998,600——
2011-10-21$42.70$53.831,229,100——
2011-10-20$41.64$52.49921,900——
2011-10-19$41.18$51.911,344,300——
2011-10-18$42.09$53.061,278,600——
2011-10-17$41.05$51.751,629,500——
2011-10-14$42.28$53.302,884,100——
2011-10-13$38.89$49.031,448,900——
2011-10-12$39.39$49.662,048,600——
2011-10-11$38.78$48.89985,200——
2011-10-10$38.72$48.81921,300——
2011-10-07$37.80$47.651,090,300——
2011-10-06$38.35$48.35725,700——
2011-10-05$37.45$47.211,589,200——
2011-10-04$37.43$47.191,536,300——
2011-10-03$35.73$45.041,522,900——
2011-09-30$36.12$45.541,182,300——
2011-09-29$37.77$47.62587,800——
2011-09-28$37.18$46.87987,200——
2011-09-27$38.29$48.271,258,400——
2011-09-26$37.29$47.01836,200——
2011-09-23$36.37$45.851,182,200——
2011-09-22$35.60$44.881,945,600——
2011-09-21$35.98$45.361,467,000——
2011-09-20$37.97$47.871,456,400——
2011-09-19$39.33$49.58800,400——
2011-09-16$40.02$50.451,636,100——
2011-09-15$40.00$50.431,164,100——
2011-09-14$40.05$50.491,351,300——
2011-09-13$39.55$49.861,651,500——
2011-09-12$38.14$48.081,015,200——
2011-09-09$38.05$47.971,400,800——
2011-09-08$38.67$48.751,133,900——
2011-09-07$38.87$49.001,309,300——
2011-09-06$37.75$47.591,132,000——
2011-09-02$38.46$48.491,015,400——
2011-09-01$40.01$50.441,301,600——
2011-08-31$40.19$50.671,194,700——
2011-08-30$40.85$51.50667,600——
2011-08-29$40.47$51.02728,500——
2011-08-26$39.38$49.65752,600——
2011-08-25$38.46$48.49719,800——
2011-08-24$39.05$49.23826,100——
2011-08-23$38.80$48.911,229,900——
2011-08-22$37.53$47.311,370,400——
2011-08-19$36.93$46.561,514,000——
2011-08-18$37.21$46.911,768,200——
2011-08-17$39.45$49.731,311,100——
2011-08-16$39.75$50.111,855,100——
2011-08-15$40.69$51.301,668,300——
2011-08-12$41.31$52.081,979,700——
2011-08-11$39.89$50.292,154,000——
2011-08-10$38.82$48.942,199,200——
2011-08-09$40.81$51.452,254,200——
2011-08-08$39.16$49.372,884,800——
2011-08-05$42.44$53.502,262,400——
2011-08-04$41.38$52.171,284,400——
2011-08-03$43.60$54.971,399,000——
2011-08-02$43.48$54.811,626,800——
2011-08-01$45.02$56.76985,900——
2011-07-29$45.24$57.03815,400——
2011-07-28$45.16$56.93618,600——
2011-07-27$45.23$57.02974,200——
2011-07-26$45.89$57.691,059,100——
2011-07-25$47.28$59.44648,800——
2011-07-22$47.47$59.67474,700——
2011-07-21$47.45$59.65777,500——
2011-07-20$47.16$59.28733,000——
2011-07-19$47.12$59.231,284,100——
2011-07-18$47.98$60.321,228,500——
2011-07-15$48.29$60.712,692,500——
2011-07-14$47.71$59.981,573,000——
2011-07-13$47.97$60.30812,200——
2011-07-12$47.71$59.98991,700——
2011-07-11$47.96$60.29361,600——
2011-07-08$48.62$61.12418,200——
2011-07-07$49.10$61.72705,600——
2011-07-06$48.25$60.66701,200——
2011-07-05$47.56$59.79503,000——
2011-07-01$47.74$60.01788,100——
2011-06-30$47.09$59.20634,900——
2011-06-29$46.75$58.771,005,600——
2011-06-28$46.65$58.64522,200——
2011-06-27$45.94$57.75550,900——
2011-06-24$45.71$57.46751,100——
2011-06-23$46.24$58.13833,300——
2011-06-22$45.74$57.50719,200——
2011-06-21$45.88$57.681,032,300——
2011-06-20$45.04$56.62428,600——
2011-06-17$44.97$56.531,005,500——
2011-06-16$44.84$56.371,480,600——
2011-06-15$44.07$55.40972,300——
2011-06-14$44.20$55.56684,800——
2011-06-13$43.11$54.191,102,100——
2011-06-10$43.03$54.09874,300——
2011-06-09$43.18$54.28862,600——
2011-06-08$43.13$54.22651,000——
2011-06-07$43.40$54.56610,500——
2011-06-06$43.19$54.29601,500——
2011-06-03$43.84$55.111,015,200——
2011-06-02$44.56$56.02814,500——
2011-06-01$44.14$55.491,515,000——
2011-05-31$45.85$57.64848,900——
2011-05-27$45.15$56.76620,300——
2011-05-26$45.48$57.17853,900——
2011-05-25$45.10$56.70742,300——
2011-05-24$45.37$57.03623,000——
2011-05-23$45.27$56.91346,100——
2011-05-20$46.04$57.88521,300——
2011-05-19$46.42$58.35570,700——
2011-05-18$46.45$58.39702,800——
2011-05-17$45.38$57.05716,300——
2011-05-16$45.43$57.11814,300——
2011-05-13$45.77$57.54483,600——
2011-05-12$46.15$58.02858,000——
2011-05-11$46.30$58.20846,200——
2011-05-10$46.67$58.51450,300——
2011-05-09$46.38$58.141,038,200——
2011-05-06$46.83$58.71723,800——
2011-05-05$47.18$59.14767,500——
2011-05-04$46.52$58.32709,100——
2011-05-03$46.88$58.77800,000——
2011-05-02$47.17$59.131,065,400——
2011-04-29$47.68$59.77999,000——
2011-04-28$48.08$60.27794,800——
2011-04-27$48.09$60.29748,600——
2011-04-26$47.65$59.73413,500——
2011-04-25$47.10$59.04475,500——
2011-04-21$47.41$59.43392,300——
2011-04-20$47.23$59.21928,200——
2011-04-19$46.65$58.481,013,400——
2011-04-18$46.93$58.831,381,600——
2011-04-15$48.30$60.551,359,100——
2011-04-14$47.53$59.584,221,400——
2011-04-13$44.60$55.91941,600——
2011-04-12$44.81$56.17839,700——
2011-04-11$44.65$55.97631,300——
2011-04-08$44.26$55.481,745,700——
2011-04-07$45.78$57.39514,100——
2011-04-06$45.71$57.30488,000——
2011-04-05$45.42$56.94608,100——
2011-04-04$45.48$57.01714,700——
2011-04-01$44.85$56.221,755,400——
2011-03-31$45.42$56.941,002,500——
2011-03-30$44.43$55.70887,900——
2011-03-29$43.81$54.92444,700——
2011-03-28$43.55$54.59585,900——
2011-03-25$43.54$54.58622,200——
2011-03-24$42.96$53.85845,700——
2011-03-23$42.92$53.80859,500——
2011-03-22$43.28$54.26427,300——
2011-03-21$43.49$54.52452,700——
2011-03-18$42.80$53.65778,300——
2011-03-17$42.77$53.62976,200——
2011-03-16$42.67$53.491,670,500——
2011-03-15$42.58$53.38846,400——
2011-03-14$42.61$53.421,014,800——
2011-03-11$42.78$53.63697,100——
2011-03-10$42.72$53.55740,900——
2011-03-09$43.37$54.37555,400——
2011-03-08$43.31$54.29702,000——
2011-03-07$42.00$52.651,168,100——
2011-03-04$42.62$53.431,020,100——
2011-03-03$43.11$54.041,049,300——
2011-03-02$41.16$51.60879,800——
2011-03-01$40.69$51.011,362,700——
2011-02-28$41.61$52.16904,600——
2011-02-25$41.06$51.471,118,200——
2011-02-24$40.79$51.131,204,200——
2011-02-23$40.17$50.361,366,300——
2011-02-22$41.21$51.66963,600——
2011-02-18$42.82$53.68517,700——
2011-02-17$42.89$53.771,066,400——
2011-02-16$43.39$54.391,341,100——
2011-02-15$42.64$53.45796,600——
2011-02-14$42.29$53.01516,500——
2011-02-11$42.20$52.90620,500——
2011-02-10$41.68$52.09465,900——
2011-02-09$41.34$51.66780,100——
2011-02-08$41.45$51.80828,800——
2011-02-07$41.13$51.40691,100——
2011-02-04$41.06$51.31513,500——
2011-02-03$40.73$50.90813,400——
2011-02-02$40.45$50.551,138,400——
2011-02-01$41.45$51.80866,800——
2011-01-31$41.00$51.242,026,600——
2011-01-28$41.35$51.673,224,200——
2011-01-27$42.79$53.471,597,600——
2011-01-26$42.23$52.77719,300——
2011-01-25$41.70$52.11846,100——
2011-01-24$41.37$51.70702,700——
2011-01-21$41.13$51.40580,700——
2011-01-20$40.95$51.17972,700——
2011-01-19$41.55$51.92737,500——
2011-01-18$42.52$53.14881,700——
2011-01-14$42.22$52.76643,300——
2011-01-13$42.02$52.51731,600——
2011-01-12$41.83$52.27672,600——
2011-01-11$41.80$52.24773,100——
2011-01-10$41.87$52.32863,700——
2011-01-07$41.89$52.351,300,400——
2011-01-06$41.42$51.76722,700——
2011-01-05$41.31$51.62993,000——
2011-01-04$41.26$51.561,362,200——
2011-01-03$41.64$52.041,614,500——