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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$59.71$76.471,438,800——
2012-12-28$58.48$74.89577,700——
2012-12-27$58.64$75.10682,500——
2012-12-26$58.62$75.07577,500——
2012-12-24$58.99$75.54248,100——
2012-12-21$59.20$75.811,118,700——
2012-12-20$58.75$75.24736,200——
2012-12-19$58.33$74.70653,700——
2012-12-18$58.52$74.941,042,700——
2012-12-17$57.50$73.64875,900——
2012-12-14$56.86$72.82724,800——
2012-12-13$56.66$72.56984,800——
2012-12-12$57.44$73.37924,600——
2012-12-11$58.80$75.10577,300——
2012-12-10$58.65$74.91759,400——
2012-12-07$58.47$74.68487,700——
2012-12-06$58.71$74.99547,400——
2012-12-05$58.76$75.05648,600——
2012-12-04$58.13$74.25880,000——
2012-12-03$58.68$74.95841,500——
2012-11-30$59.45$75.93999,700——
2012-11-29$59.84$76.43831,200——
2012-11-28$59.76$76.33929,400——
2012-11-27$60.01$76.65608,500——
2012-11-26$59.86$76.46755,700——
2012-11-23$59.63$76.16249,900——
2012-11-21$59.18$75.591,093,800——
2012-11-20$59.42$75.90867,300——
2012-11-19$59.64$76.18926,700——
2012-11-16$59.32$75.771,008,600——
2012-11-15$59.10$75.491,178,700——
2012-11-14$59.65$76.191,879,800——
2012-11-13$60.15$76.65842,400——
2012-11-12$60.04$76.51916,600——
2012-11-09$58.66$74.75536,300——
2012-11-08$58.60$74.67699,000——
2012-11-07$59.45$75.76959,700——
2012-11-06$59.90$76.331,151,100——
2012-11-05$58.83$74.97566,400——
2012-11-02$58.59$74.661,090,500——
2012-11-01$58.60$74.671,370,700——
2012-10-31$58.70$74.801,357,800——
2012-10-26$57.16$72.84825,600——
2012-10-25$57.28$72.99639,500——
2012-10-24$56.92$72.53739,700——
2012-10-23$57.77$73.62675,600——
2012-10-22$57.34$73.07626,900——
2012-10-19$57.33$73.06619,800——
2012-10-18$58.23$74.20765,300——
2012-10-17$58.77$74.89770,500——
2012-10-16$58.46$74.50819,300——
2012-10-15$58.44$74.47946,300——
2012-10-12$58.37$74.383,990,300——
2012-10-11$54.79$69.821,122,700——
2012-10-10$54.62$69.601,589,500——
2012-10-09$54.71$69.721,014,300——
2012-10-08$55.25$70.41988,400——
2012-10-05$55.20$70.341,304,200——
2012-10-04$54.26$69.141,047,300——
2012-10-03$53.56$68.251,232,800——
2012-10-02$52.11$66.40653,300——
2012-10-01$52.03$66.301,106,300——
2012-09-28$52.04$66.311,185,300——
2012-09-27$52.95$67.47848,100——
2012-09-26$52.37$66.741,194,100——
2012-09-25$51.20$65.24978,000——
2012-09-24$51.89$66.12822,000——
2012-09-21$51.04$65.041,272,100——
2012-09-20$51.35$65.441,076,200——
2012-09-19$51.65$65.82569,000——
2012-09-18$51.55$65.69948,900——
2012-09-17$51.93$66.17781,100——
2012-09-14$52.34$66.701,629,400——
2012-09-13$52.52$66.931,102,800——
2012-09-12$52.98$67.511,879,200——
2012-09-11$51.90$66.14869,300——
2012-09-10$52.16$66.471,109,500——
2012-09-07$51.65$65.821,257,600——
2012-09-06$52.05$66.331,327,300——
2012-09-05$51.40$65.501,321,300——
2012-09-04$52.74$67.211,103,700——
2012-08-31$52.44$66.821,162,200——
2012-08-30$52.43$66.811,150,400——
2012-08-29$53.19$67.78819,000——
2012-08-28$53.38$68.02898,800——
2012-08-27$53.12$67.691,527,400——
2012-08-24$54.38$69.30514,700——
2012-08-23$54.54$69.50696,900——
2012-08-22$54.50$69.45765,200——
2012-08-21$54.39$69.312,029,500——
2012-08-20$54.57$69.54829,500——
2012-08-17$55.41$70.61735,100——
2012-08-16$55.66$70.93689,300——
2012-08-15$55.82$71.13987,900——
2012-08-14$55.16$70.29706,400——
2012-08-13$54.76$69.78528,900——
2012-08-10$54.91$69.97341,100——
2012-08-09$54.77$69.79473,800——
2012-08-08$55.06$70.16762,700——
2012-08-07$55.29$70.46517,800——
2012-08-06$54.56$69.53422,800——
2012-08-03$54.82$69.86578,400——
2012-08-02$54.49$69.44761,400——
2012-08-01$53.78$68.531,237,800——
2012-07-31$55.02$69.93822,500——
2012-07-30$55.12$70.06779,500——
2012-07-27$55.35$70.35845,800——
2012-07-26$54.42$69.171,360,200——
2012-07-25$53.61$68.14959,000——
2012-07-24$53.54$68.051,290,900——
2012-07-23$54.12$68.79868,500——
2012-07-20$54.40$69.151,238,200——
2012-07-19$55.20$70.161,024,600——
2012-07-18$54.87$69.742,023,400——
2012-07-17$55.15$70.106,117,000——
2012-07-16$58.33$74.141,079,600——
2012-07-13$59.09$75.11702,600——
2012-07-12$58.01$73.731,191,400——
2012-07-11$58.48$74.33915,400——
2012-07-10$58.76$74.69948,000——
2012-07-09$59.65$75.82788,000——
2012-07-06$58.73$74.65513,800——
2012-07-05$59.86$76.09674,500——
2012-07-03$59.00$74.99341,000——
2012-07-02$59.13$75.16622,200——
2012-06-29$59.60$75.76926,200——
2012-06-28$57.74$73.39670,600——
2012-06-27$57.32$72.86555,700——
2012-06-26$57.01$72.46723,300——
2012-06-25$56.88$72.30750,600——
2012-06-22$57.25$72.771,335,700——
2012-06-21$57.67$73.301,186,000——
2012-06-20$59.21$75.261,288,700——
2012-06-19$60.34$76.701,318,400——
2012-06-18$60.62$77.051,278,300——
2012-06-15$58.55$74.421,249,800——
2012-06-14$57.53$73.12827,400——
2012-06-13$56.81$72.211,324,300——
2012-06-12$56.28$71.54649,600——
2012-06-11$55.57$70.63791,100——
2012-06-08$55.39$70.40864,200——
2012-06-07$54.77$69.62806,300——
2012-06-06$55.12$70.06941,800——
2012-06-05$54.00$68.64703,200——
2012-06-04$53.88$68.48997,800——
2012-06-01$54.66$69.481,023,900——
2012-05-31$57.13$72.62800,800——
2012-05-30$56.72$72.09518,100——
2012-05-29$57.47$73.05748,400——
2012-05-25$56.69$72.06922,500——
2012-05-24$56.68$72.041,166,500——
2012-05-23$55.40$70.421,041,200——
2012-05-22$54.31$69.03865,700——
2012-05-21$54.18$68.87735,000——
2012-05-18$52.57$66.821,067,100——
2012-05-17$52.14$66.271,728,800——
2012-05-16$55.34$70.34777,200——
2012-05-15$55.59$70.66639,600——
2012-05-14$54.94$69.83435,200——
2012-05-11$55.26$70.24459,900——
2012-05-10$55.23$70.20302,000——
2012-05-09$55.50$70.54616,200——
2012-05-08$56.23$71.29687,200——
2012-05-07$56.29$71.37508,200——
2012-05-04$55.97$70.96528,700——
2012-05-03$56.78$71.99972,800——
2012-05-02$57.10$72.40831,700——
2012-05-01$55.59$70.48776,100——
2012-04-30$55.31$70.13522,600——
2012-04-27$55.66$70.57866,400——
2012-04-26$55.39$70.23708,800——
2012-04-25$56.02$71.03487,900——
2012-04-24$55.65$70.56432,700——
2012-04-23$55.44$70.29566,300——
2012-04-20$56.01$71.011,093,200——
2012-04-19$55.38$70.221,086,800——
2012-04-18$56.21$71.27866,200——
2012-04-17$56.79$72.00776,500——
2012-04-16$56.91$72.161,281,500——
2012-04-13$56.00$71.001,516,900——
2012-04-12$55.84$70.801,191,000——
2012-04-11$54.50$69.101,210,400——
2012-04-10$54.30$68.851,151,500——
2012-04-09$55.04$69.78628,500——
2012-04-05$55.92$70.90657,600——
2012-04-04$55.72$70.65942,300——
2012-04-03$55.73$70.66595,100——
2012-04-02$55.12$69.89641,100——
2012-03-30$54.37$68.94727,600——
2012-03-29$54.92$69.63689,300——
2012-03-28$54.87$69.57771,400——
2012-03-27$54.86$69.56779,200——
2012-03-26$54.57$69.19690,900——
2012-03-23$53.69$68.07433,400——
2012-03-22$53.61$67.97661,300——
2012-03-21$53.86$68.29567,500——
2012-03-20$53.56$67.91634,600——
2012-03-19$54.34$68.90445,200——
2012-03-16$54.64$69.281,167,700——
2012-03-15$54.65$69.291,084,400——
2012-03-14$52.80$66.94547,800——
2012-03-13$53.26$67.53675,700——
2012-03-12$52.24$66.23558,800——
2012-03-09$52.15$66.12728,800——
2012-03-08$51.20$64.92940,400——
2012-03-07$50.50$64.03767,200——
2012-03-06$50.54$64.08637,100——
2012-03-05$51.24$64.97498,000——
2012-03-02$50.88$64.51858,000——
2012-03-01$52.09$66.04850,500——
2012-02-29$51.21$64.931,055,100——
2012-02-28$50.81$64.42963,800——
2012-02-27$51.01$64.68800,100——
2012-02-24$50.80$64.41950,700——
2012-02-23$50.42$63.931,453,700——
2012-02-22$50.95$64.60904,100——
2012-02-21$51.32$65.07738,900——
2012-02-17$51.76$65.63634,300——
2012-02-16$52.33$66.35571,700——
2012-02-15$51.21$64.93863,400——
2012-02-14$51.72$65.58840,800——
2012-02-13$52.29$66.30850,100——
2012-02-10$52.31$66.321,062,400——
2012-02-09$52.79$66.75979,700——
2012-02-08$51.91$65.64755,700——
2012-02-07$52.38$66.241,100,500——
2012-02-06$51.91$65.641,074,500——
2012-02-03$51.51$65.14866,900——
2012-02-02$51.17$64.711,197,000——
2012-02-01$51.62$65.281,171,700——
2012-01-31$51.07$64.581,511,400——
2012-01-30$50.75$64.18814,000——
2012-01-27$50.81$64.252,706,700——
2012-01-26$49.30$62.341,496,500——
2012-01-25$48.63$61.491,306,300——
2012-01-24$48.52$61.36697,300——
2012-01-23$48.56$61.41968,500——
2012-01-20$48.81$61.72702,700——
2012-01-19$48.87$61.80855,200——
2012-01-18$48.17$60.91845,500——
2012-01-17$47.74$60.37871,400——
2012-01-13$47.56$60.141,117,800——
2012-01-12$47.34$59.861,113,600——
2012-01-11$46.52$58.83660,200——
2012-01-10$46.03$58.21687,300——
2012-01-09$45.12$57.06446,400——
2012-01-06$44.72$56.55701,400——
2012-01-05$44.23$55.931,476,800——
2012-01-04$45.35$57.35452,100——
2012-01-03$45.26$57.23771,500——