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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$116.78$159.70448,200——
2019-12-30$116.58$159.42295,600——
2019-12-27$116.68$159.56333,500——
2019-12-26$116.75$159.66252,800——
2019-12-24$116.56$159.40164,100——
2019-12-23$116.39$159.16623,800——
2019-12-20$116.72$159.613,995,000——
2019-12-19$115.52$157.97741,300——
2019-12-18$115.52$157.97751,300——
2019-12-17$114.60$156.721,024,800——
2019-12-16$114.49$156.561,377,800——
2019-12-13$113.00$154.53826,100——
2019-12-12$112.45$153.781,581,400——
2019-12-11$111.39$152.331,019,200——
2019-12-10$112.97$154.49571,900——
2019-12-09$114.49$156.56653,000——
2019-12-06$114.45$156.51529,100——
2019-12-05$113.46$155.16980,700——
2019-12-04$111.79$152.871,017,600——
2019-12-03$111.61$152.63991,300——
2019-12-02$114.32$156.33883,800——
2019-11-29$115.62$158.11271,700——
2019-11-27$116.64$159.50387,500——
2019-11-26$117.48$160.65557,300——
2019-11-25$117.36$160.49515,600——
2019-11-22$116.32$159.07465,200——
2019-11-21$115.81$158.37550,300——
2019-11-20$115.39$157.80621,800——
2019-11-19$116.14$158.82566,200——
2019-11-18$116.14$158.82464,000——
2019-11-15$115.74$158.27512,500——
2019-11-14$116.87$159.82583,600——
2019-11-13$116.52$159.34608,300——
2019-11-12$118.53$162.09534,000——
2019-11-11$118.18$161.61638,700——
2019-11-08$119.98$164.07634,600——
2019-11-07$120.61$164.93488,400——
2019-11-06$119.92$163.63997,800——
2019-11-05$119.89$163.59907,900——
2019-11-04$120.66$164.641,128,100——
2019-11-01$119.90$163.61812,300——
2019-10-31$117.56$160.41699,700——
2019-10-30$117.70$160.61729,400——
2019-10-29$119.01$162.39944,000——
2019-10-28$116.79$159.36779,600——
2019-10-25$116.75$159.31763,900——
2019-10-24$115.76$157.96778,300——
2019-10-23$116.85$159.45817,600——
2019-10-22$117.34$160.111,055,600——
2019-10-21$115.38$157.44760,600——
2019-10-18$115.58$157.71863,700——
2019-10-17$116.18$158.531,004,400——
2019-10-16$115.65$157.812,444,900——
2019-10-15$111.60$152.281,408,000——
2019-10-14$109.58$149.53890,100——
2019-10-11$110.35$150.58786,000——
2019-10-10$107.58$146.80590,900——
2019-10-09$106.03$144.68709,600——
2019-10-08$105.99$144.63743,000——
2019-10-07$108.11$147.52725,700——
2019-10-04$108.58$148.16532,900——
2019-10-03$108.78$148.43751,800——
2019-10-02$106.68$145.57873,400——
2019-10-01$108.41$147.93827,700——
2019-09-30$110.65$150.99943,000——
2019-09-27$111.04$151.521,017,200——
2019-09-26$113.70$155.15537,500——
2019-09-25$113.90$155.42914,800——
2019-09-24$112.51$153.52573,700——
2019-09-23$113.45$154.81847,100——
2019-09-20$114.15$155.761,209,600——
2019-09-19$113.10$154.33715,300——
2019-09-18$114.64$156.43746,300——
2019-09-17$114.92$156.81578,000——
2019-09-16$115.00$156.92517,200——
2019-09-13$114.96$156.87508,500——
2019-09-12$114.50$156.24835,300——
2019-09-11$115.75$157.941,056,500——
2019-09-10$116.24$158.611,249,000——
2019-09-09$113.87$155.381,014,300——
2019-09-06$110.74$151.11989,400——
2019-09-05$112.44$153.431,157,700——
2019-09-04$108.83$148.50933,400——
2019-09-03$106.65$145.53933,400——
2019-08-30$108.04$147.421,004,900——
2019-08-29$106.90$145.871,063,300——
2019-08-28$103.97$141.871,069,500——
2019-08-27$100.66$137.351,247,100——
2019-08-26$100.75$137.48800,700——
2019-08-23$99.14$135.281,160,600——
2019-08-22$101.79$138.90547,300——
2019-08-21$101.93$139.09619,700——
2019-08-20$100.18$136.70658,400——
2019-08-19$99.51$135.78419,100——
2019-08-16$98.02$133.75764,600——
2019-08-15$95.36$130.121,693,900——
2019-08-14$97.50$133.04978,000——
2019-08-13$101.09$137.94893,700——
2019-08-12$98.42$134.30775,500——
2019-08-09$98.71$134.69571,900——
2019-08-08$99.28$135.47934,500——
2019-08-07$97.41$132.92840,300——
2019-08-06$97.93$133.63923,800——
2019-08-05$96.90$132.221,144,900——
2019-08-02$101.67$138.731,467,000——
2019-08-01$101.22$138.121,336,200——
2019-07-31$102.37$139.33702,800——
2019-07-30$102.64$139.70639,800——
2019-07-29$101.85$138.62710,700——
2019-07-26$102.94$140.11540,700——
2019-07-25$102.14$139.021,229,200——
2019-07-24$102.75$139.851,598,300——
2019-07-23$104.19$141.81968,000——
2019-07-22$103.09$140.311,701,600——
2019-07-19$103.74$141.202,519,900——
2019-07-18$99.23$135.062,031,200——
2019-07-17$97.77$133.073,210,500——
2019-07-16$97.73$133.025,993,600——
2019-07-15$92.58$126.012,020,300——
2019-07-12$92.94$126.501,492,300——
2019-07-11$87.76$119.451,459,300——
2019-07-10$87.63$119.27945,500——
2019-07-09$88.86$120.941,342,100——
2019-07-08$89.22$121.43858,400——
2019-07-05$90.86$123.67449,400——
2019-07-03$91.41$124.42337,400——
2019-07-02$90.27$122.86635,600——
2019-07-01$91.24$124.18839,600——
2019-06-28$91.41$124.421,912,000——
2019-06-27$89.69$122.07650,200——
2019-06-26$88.35$120.25484,700——
2019-06-25$87.81$119.52765,100——
2019-06-24$87.33$118.86872,300——
2019-06-21$88.91$121.011,530,100——
2019-06-20$90.87$123.68730,500——
2019-06-19$89.50$121.82759,900——
2019-06-18$89.88$122.331,389,500——
2019-06-17$90.07$122.59728,900——
2019-06-14$90.85$123.651,083,000——
2019-06-13$90.06$122.58963,300——
2019-06-12$88.71$120.74702,400——
2019-06-11$87.91$119.65549,200——
2019-06-10$88.64$120.65856,600——
2019-06-07$87.39$118.94898,200——
2019-06-06$87.74$119.42704,900——
2019-06-05$88.47$120.41913,900——
2019-06-04$88.49$120.441,091,800——
2019-06-03$85.29$116.091,202,700——
2019-05-31$85.14$115.88853,500——
2019-05-30$85.50$116.37756,700——
2019-05-29$84.84$115.471,213,300——
2019-05-28$85.76$116.732,297,800——
2019-05-24$89.26$121.491,463,700——
2019-05-23$91.03$123.901,733,100——
2019-05-22$92.93$126.481,707,700——
2019-05-21$95.75$130.321,367,900——
2019-05-20$97.48$132.681,133,400——
2019-05-17$96.02$130.691,604,800——
2019-05-16$96.55$131.41846,100——
2019-05-15$95.54$130.04831,700——
2019-05-14$95.63$130.161,136,400——
2019-05-13$93.54$127.312,062,800——
2019-05-10$95.06$129.38792,400——
2019-05-09$95.40$129.851,001,700——
2019-05-08$95.28$129.68952,600——
2019-05-07$95.99$130.651,081,200——
2019-05-06$96.67$131.57983,900——
2019-05-03$95.96$130.611,043,400——
2019-05-02$94.48$128.591,797,100——
2019-05-01$91.81$124.611,345,100——
2019-04-30$94.48$128.231,482,900——
2019-04-29$95.61$129.761,935,100——
2019-04-26$98.32$133.44716,100——
2019-04-25$96.85$131.45937,900——
2019-04-24$98.50$133.691,235,900——
2019-04-23$97.99$132.991,606,700——
2019-04-22$98.62$133.851,507,700——
2019-04-18$97.21$131.933,040,800——
2019-04-17$98.51$133.702,121,000——
2019-04-16$100.28$136.103,611,200——
2019-04-15$105.50$143.191,424,500——
2019-04-12$106.68$144.791,131,900——
2019-04-11$104.70$142.101,173,600——
2019-04-10$102.38$138.951,012,700——
2019-04-09$103.00$139.79544,200——
2019-04-08$104.01$141.16629,600——
2019-04-05$104.68$142.07675,800——
2019-04-04$104.28$141.53494,500——
2019-04-03$103.54$140.53483,200——
2019-04-02$103.22$140.09723,800——
2019-04-01$103.45$140.40727,100——
2019-03-29$101.29$137.47746,100——
2019-03-28$100.98$137.05681,800——
2019-03-27$99.10$134.50863,400——
2019-03-26$98.09$133.13776,400——
2019-03-25$96.59$131.091,377,100——
2019-03-22$97.54$132.381,079,400——
2019-03-21$100.06$135.801,074,300——
2019-03-20$99.69$135.301,067,800——
2019-03-19$100.50$136.40815,300——
2019-03-18$104.13$141.33773,800——
2019-03-15$103.30$140.20824,700——
2019-03-14$104.14$141.34667,100——
2019-03-13$105.42$143.08809,600——
2019-03-12$103.89$141.00712,700——
2019-03-11$104.61$141.981,049,900——
2019-03-08$101.78$138.141,357,600——
2019-03-07$101.90$138.30916,700——
2019-03-06$103.24$140.121,078,800——
2019-03-05$102.85$139.591,435,500——
2019-03-04$106.09$143.99883,500——
2019-03-01$107.22$145.52685,900——
2019-02-28$107.67$146.13807,700——
2019-02-27$107.01$145.24461,100——
2019-02-26$108.00$146.58757,800——
2019-02-25$107.39$145.75936,000——
2019-02-22$109.11$148.091,464,900——
2019-02-21$111.45$151.26999,400——
2019-02-20$113.79$154.44732,700——
2019-02-19$113.81$154.461,054,300——
2019-02-15$113.59$154.171,545,500——
2019-02-14$112.11$152.161,021,900——
2019-02-13$111.07$150.75979,900——
2019-02-12$111.49$151.32845,400——
2019-02-11$109.63$148.791,022,900——
2019-02-08$109.28$148.321,596,000——
2019-02-07$108.87$147.761,723,000——
2019-02-06$108.64$147.091,440,900——
2019-02-05$109.52$148.29824,000——
2019-02-04$108.64$147.09656,700——
2019-02-01$107.83$146.00769,400——
2019-01-31$107.04$144.931,228,900——
2019-01-30$106.98$144.85964,600——
2019-01-29$105.29$142.56585,200——
2019-01-28$104.45$141.421,027,300——
2019-01-25$104.36$141.30991,200——
2019-01-24$102.71$139.071,000,000——
2019-01-23$101.89$137.961,234,500——
2019-01-22$103.80$140.541,271,600——
2019-01-18$106.11$143.672,007,200——
2019-01-17$99.92$135.291,287,300——
2019-01-16$96.95$131.27757,600——
2019-01-15$97.08$131.44789,300——
2019-01-14$98.01$132.70789,000——
2019-01-11$97.48$131.98611,700——
2019-01-10$97.10$131.47646,300——
2019-01-09$96.97$131.291,037,900——
2019-01-08$95.88$129.821,358,500——
2019-01-07$93.24$126.241,316,900——
2019-01-04$93.36$126.41833,600——
2019-01-03$90.89$123.06662,200——
2019-01-02$93.24$126.24937,000——