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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$97.07$129.10805,000——
2016-12-29$97.34$129.45532,900——
2016-12-28$97.08$129.11600,500——
2016-12-27$98.01$130.35436,600——
2016-12-23$97.47$129.63304,700——
2016-12-22$97.16$129.21548,500——
2016-12-21$97.01$129.02658,700——
2016-12-20$98.00$130.33959,200——
2016-12-19$97.86$130.15715,100——
2016-12-16$97.00$129.001,643,800——
2016-12-15$98.01$130.351,501,700——
2016-12-14$98.61$131.141,005,100——
2016-12-13$99.01$131.681,489,200——
2016-12-12$99.14$131.851,127,900——
2016-12-09$99.29$132.051,678,500——
2016-12-08$100.68$133.901,050,800——
2016-12-07$99.96$132.941,040,900——
2016-12-06$98.10$130.471,125,200——
2016-12-05$97.67$129.891,420,200——
2016-12-02$96.33$128.111,035,200——
2016-12-01$97.05$129.07916,200——
2016-11-30$95.37$126.831,232,600——
2016-11-29$93.52$124.37908,600——
2016-11-28$93.12$123.84593,900——
2016-11-25$93.94$124.93319,900——
2016-11-23$92.92$123.58520,100——
2016-11-22$91.22$121.32829,500——
2016-11-21$91.67$121.91905,500——
2016-11-18$91.47$121.65648,500——
2016-11-17$91.45$121.62771,000——
2016-11-16$91.31$121.43870,400——
2016-11-15$91.34$121.47603,600——
2016-11-14$91.06$121.102,364,000——
2016-11-11$89.69$119.281,347,500——
2016-11-10$88.07$117.131,355,600——
2016-11-09$86.12$114.531,914,800——
2016-11-08$84.72$112.671,362,700——
2016-11-07$82.62$109.881,121,900——
2016-11-04$80.28$106.77892,600——
2016-11-03$80.38$106.901,190,700——
2016-11-02$81.59$108.511,295,200——
2016-11-01$82.02$108.791,279,800——
2016-10-31$81.61$108.24935,600——
2016-10-28$80.94$107.35694,700——
2016-10-27$81.03$107.47929,300——
2016-10-26$80.30$106.51996,500——
2016-10-25$78.84$104.57630,900——
2016-10-24$78.75$104.45631,700——
2016-10-21$78.31$103.87630,000——
2016-10-20$77.60$102.92888,000——
2016-10-19$77.76$103.141,231,500——
2016-10-18$78.99$104.771,912,600——
2016-10-17$78.45$104.052,830,400——
2016-10-14$80.02$106.131,393,200——
2016-10-13$79.93$106.021,566,100——
2016-10-12$81.26$107.78716,000——
2016-10-11$81.80$108.501,116,800——
2016-10-10$81.27$107.79719,800——
2016-10-07$80.75$107.10800,300——
2016-10-06$81.39$107.95597,000——
2016-10-05$81.57$108.19613,700——
2016-10-04$81.24$107.75489,200——
2016-10-03$81.42$107.99531,900——
2016-09-30$81.14$107.62707,800——
2016-09-29$80.40$106.641,395,500——
2016-09-28$79.21$105.061,335,000——
2016-09-27$78.62$104.28870,700——
2016-09-26$78.68$104.36692,500——
2016-09-23$78.81$104.531,792,000——
2016-09-22$79.56$105.521,420,500——
2016-09-21$80.47$106.73754,100——
2016-09-20$80.58$106.88498,600——
2016-09-19$81.22$107.73394,900——
2016-09-16$81.34$107.891,100,000——
2016-09-15$81.54$108.15687,000——
2016-09-14$80.41$106.651,123,700——
2016-09-13$79.39$105.30900,000——
2016-09-12$80.21$106.391,256,800——
2016-09-09$77.85$103.261,197,200——
2016-09-08$80.36$106.59623,900——
2016-09-07$80.16$106.32629,900——
2016-09-06$80.37$106.60866,800——
2016-09-02$80.23$106.41871,300——
2016-09-01$80.63$106.94714,700——
2016-08-31$79.39$105.30827,500——
2016-08-30$80.62$106.93490,200——
2016-08-29$80.58$106.88836,700——
2016-08-26$80.19$106.36943,900——
2016-08-25$81.38$107.94618,000——
2016-08-24$82.00$108.76474,800——
2016-08-23$82.15$108.96541,400——
2016-08-22$82.37$109.25812,600——
2016-08-19$83.53$110.79516,200——
2016-08-18$82.38$109.26514,800——
2016-08-17$82.41$109.30463,500——
2016-08-16$82.39$109.28656,100——
2016-08-15$82.31$109.17772,000——
2016-08-12$82.50$109.421,225,300——
2016-08-11$82.18$109.00879,000——
2016-08-10$82.02$108.79712,400——
2016-08-09$82.13$108.93677,000——
2016-08-08$81.87$108.59577,700——
2016-08-05$82.03$108.80619,900——
2016-08-04$81.30$107.83547,600——
2016-08-03$81.74$108.42446,700——
2016-08-02$81.48$107.78603,100——
2016-08-01$82.51$109.14878,300——
2016-07-29$83.13$109.96587,800——
2016-07-28$83.17$110.01432,900——
2016-07-27$83.20$110.05769,300——
2016-07-26$84.25$111.44870,000——
2016-07-25$82.81$109.54749,500——
2016-07-22$83.35$110.25891,900——
2016-07-21$81.45$107.74780,700——
2016-07-20$81.55$107.871,322,000——
2016-07-19$80.80$106.881,776,100——
2016-07-18$81.27$107.502,499,200——
2016-07-15$85.27$112.791,146,100——
2016-07-14$85.31$112.85703,400——
2016-07-13$85.54$113.15673,300——
2016-07-12$85.32$112.86531,200——
2016-07-11$84.99$112.42559,000——
2016-07-08$85.00$112.441,141,000——
2016-07-07$82.44$109.05889,400——
2016-07-06$81.69$108.06798,000——
2016-07-05$80.67$106.71704,400——
2016-07-01$81.42$107.70566,700——
2016-06-30$80.93$107.05905,200——
2016-06-29$79.80$105.56550,200——
2016-06-28$78.26$103.52714,200——
2016-06-27$76.92$101.751,302,700——
2016-06-24$78.25$103.51991,400——
2016-06-23$80.75$106.81420,300——
2016-06-22$79.61$105.31672,100——
2016-06-21$80.13$105.991,116,900——
2016-06-20$80.91$107.03629,400——
2016-06-17$79.82$105.58682,200——
2016-06-16$79.33$104.94845,900——
2016-06-15$80.11$105.97665,400——
2016-06-14$79.23$104.80747,400——
2016-06-13$80.41$106.36647,900——
2016-06-10$80.96$107.09769,200——
2016-06-09$81.73$108.11587,900——
2016-06-08$83.20$110.05521,600——
2016-06-07$82.97$109.75478,100——
2016-06-06$82.57$109.22578,400——
2016-06-03$82.01$108.48500,300——
2016-06-02$81.90$108.33523,600——
2016-06-01$82.19$108.72330,500——
2016-05-31$82.72$109.42628,000——
2016-05-27$82.14$108.65314,700——
2016-05-26$81.35$107.61452,400——
2016-05-25$81.29$107.53634,800——
2016-05-24$80.74$106.80656,000——
2016-05-23$81.02$107.17425,000——
2016-05-20$81.28$107.51589,000——
2016-05-19$80.08$105.93829,700——
2016-05-18$79.81$105.57902,700——
2016-05-17$81.35$107.61817,500——
2016-05-16$81.08$107.25648,700——
2016-05-13$80.92$107.04899,500——
2016-05-12$82.78$109.50410,200——
2016-05-11$83.35$110.25575,800——
2016-05-10$85.32$112.86778,600——
2016-05-09$83.92$111.011,098,100——
2016-05-06$83.14$109.98677,300——
2016-05-05$82.18$108.71824,300——
2016-05-04$82.30$108.86815,100——
2016-05-03$83.63$110.331,033,100——
2016-05-02$83.40$110.03600,700——
2016-04-29$82.88$109.34973,800——
2016-04-28$84.69$111.73478,700——
2016-04-27$86.27$113.82830,400——
2016-04-26$85.54$112.85682,100——
2016-04-25$84.96$112.09558,100——
2016-04-22$86.01$113.47674,400——
2016-04-21$85.92$113.351,366,300——
2016-04-20$88.95$117.35866,400——
2016-04-19$88.46$116.701,222,900——
2016-04-18$87.25$115.111,867,100——
2016-04-15$85.43$112.711,024,000——
2016-04-14$85.62$112.96492,400——
2016-04-13$86.38$113.96988,200——
2016-04-12$84.24$111.14565,400——
2016-04-11$83.19$109.75888,700——
2016-04-08$82.97$109.46518,000——
2016-04-07$82.71$109.12795,800——
2016-04-06$83.19$109.75590,000——
2016-04-05$82.94$109.42687,900——
2016-04-04$84.30$111.22414,400——
2016-04-01$84.49$111.47746,200——
2016-03-31$84.24$111.14588,500——
2016-03-30$84.14$111.01593,100——
2016-03-29$84.45$111.411,148,500——
2016-03-28$84.15$111.02921,500——
2016-03-24$86.01$113.47541,200——
2016-03-23$86.03$113.50660,300——
2016-03-22$85.72$113.09519,800——
2016-03-21$86.37$113.951,031,200——
2016-03-18$86.71$114.401,833,500——
2016-03-17$84.46$111.43944,900——
2016-03-16$82.42$108.74592,700——
2016-03-15$81.73$107.83715,500——
2016-03-14$82.13$108.351,211,100——
2016-03-11$82.36$108.661,437,800——
2016-03-10$80.97$106.821,286,300——
2016-03-09$79.76$105.23751,700——
2016-03-08$78.29$103.29804,100——
2016-03-07$79.95$105.481,101,000——
2016-03-04$79.39$104.74673,300——
2016-03-03$78.52$103.59658,200——
2016-03-02$77.32$102.01627,100——
2016-03-01$77.69$102.50837,100——
2016-02-29$76.29$100.65913,400——
2016-02-26$78.05$102.97678,100——
2016-02-25$77.15$101.78648,300——
2016-02-24$75.80$100.00748,300——
2016-02-23$76.14$100.45682,400——
2016-02-22$77.33$102.02766,400——
2016-02-19$76.76$101.271,268,600——
2016-02-18$77.36$102.061,529,900——
2016-02-17$77.09$101.701,059,500——
2016-02-16$75.55$99.67785,200——
2016-02-12$74.43$98.191,047,600——
2016-02-11$72.97$96.271,051,000——
2016-02-10$73.29$96.691,215,600——
2016-02-09$75.12$98.811,015,600——
2016-02-08$75.20$98.921,149,000——
2016-02-05$74.76$98.34983,000——
2016-02-04$75.02$98.681,413,500——
2016-02-03$72.30$95.11844,500——
2016-02-02$71.66$94.261,099,900——
2016-02-01$73.30$96.421,037,400——
2016-01-29$72.70$95.631,539,300——
2016-01-28$70.25$92.41934,600——
2016-01-27$69.97$92.041,287,700——
2016-01-26$71.39$93.911,655,900——
2016-01-25$68.83$90.541,778,600——
2016-01-22$68.22$89.741,689,100——
2016-01-21$66.99$88.122,649,300——
2016-01-20$65.72$86.452,022,100——
2016-01-19$65.27$85.861,224,100——
2016-01-15$65.19$85.752,041,900——
2016-01-14$65.56$86.242,220,000——
2016-01-13$65.73$86.461,430,600——
2016-01-12$67.71$89.071,896,300——
2016-01-11$67.35$88.591,358,200——
2016-01-08$68.19$89.70810,800——
2016-01-07$68.92$90.66843,300——
2016-01-06$70.92$93.29595,300——
2016-01-05$72.06$94.79999,300——
2016-01-04$71.32$93.82827,400——