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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$136.65$188.62361,000——
2020-12-30$135.44$186.95395,000——
2020-12-29$136.10$187.86491,100——
2020-12-28$136.74$188.74493,100——
2020-12-24$137.42$189.68245,300——
2020-12-23$138.44$191.09449,300——
2020-12-22$139.86$193.05427,200——
2020-12-21$140.78$194.32481,400——
2020-12-18$140.46$193.88949,000——
2020-12-17$138.71$191.46739,700——
2020-12-16$137.68$190.04507,300——
2020-12-15$136.10$187.86571,000——
2020-12-14$133.78$184.66576,900——
2020-12-11$138.89$191.71618,900——
2020-12-10$137.02$189.13537,000——
2020-12-09$139.51$192.57622,700——
2020-12-08$139.62$192.72816,800——
2020-12-07$138.52$191.20743,400——
2020-12-04$137.24$189.43561,000——
2020-12-03$134.38$185.48502,800——
2020-12-02$135.03$186.38417,400——
2020-12-01$135.66$187.25644,300——
2020-11-30$135.28$186.73585,900——
2020-11-27$135.29$186.74252,200——
2020-11-25$135.85$187.51508,400——
2020-11-24$136.68$188.66530,400——
2020-11-23$133.83$184.73671,700——
2020-11-20$133.84$184.74677,900——
2020-11-19$133.78$184.66587,500——
2020-11-18$132.21$182.49514,000——
2020-11-17$133.04$183.63557,400——
2020-11-16$132.59$183.01628,400——
2020-11-13$129.15$178.27490,800——
2020-11-12$126.99$175.28810,300——
2020-11-11$127.96$176.62888,100——
2020-11-10$128.69$177.631,890,100——
2020-11-09$124.31$171.581,286,600——
2020-11-06$124.55$171.92851,400——
2020-11-05$125.96$173.861,058,500——
2020-11-04$125.94$173.46907,200——
2020-11-03$128.72$177.29847,700——
2020-11-02$122.43$168.63934,600——
2020-10-30$121.74$167.681,316,700——
2020-10-29$122.34$168.50944,900——
2020-10-28$123.58$170.21883,600——
2020-10-27$126.33$174.00877,800——
2020-10-26$127.27$175.29948,100——
2020-10-23$128.97$177.64803,600——
2020-10-22$127.47$175.571,150,000——
2020-10-21$125.16$172.391,183,000——
2020-10-20$123.06$169.501,047,100——
2020-10-19$123.94$170.711,665,800——
2020-10-16$128.04$176.353,406,600——
2020-10-15$141.84$195.36960,400——
2020-10-14$140.01$192.84671,900——
2020-10-13$138.49$190.75876,100——
2020-10-12$137.77$189.76798,700——
2020-10-09$135.22$186.24384,900——
2020-10-08$135.30$186.35519,600——
2020-10-07$132.57$182.59704,300——
2020-10-06$130.55$179.81767,500——
2020-10-05$130.55$179.811,470,500——
2020-10-02$127.49$175.601,084,600——
2020-10-01$125.21$172.46675,100——
2020-09-30$126.38$174.07831,000——
2020-09-29$128.63$177.17443,500——
2020-09-28$130.55$179.81588,900——
2020-09-25$129.33$178.13794,900——
2020-09-24$130.86$180.24484,900——
2020-09-23$129.63$178.54766,800——
2020-09-22$128.97$177.641,289,500——
2020-09-21$131.22$180.73996,100——
2020-09-18$131.62$181.291,511,600——
2020-09-17$134.44$185.17842,500——
2020-09-16$131.53$181.16976,100——
2020-09-15$132.98$183.16786,300——
2020-09-14$132.02$181.84902,400——
2020-09-11$135.12$186.11760,800——
2020-09-10$136.00$187.32697,600——
2020-09-09$138.05$190.14574,600——
2020-09-08$135.39$186.481,084,100——
2020-09-04$136.62$188.17813,200——
2020-09-03$138.27$190.44724,300——
2020-09-02$141.57$194.99497,500——
2020-09-01$140.97$194.16695,200——
2020-08-31$140.54$193.57629,000——
2020-08-28$141.75$195.24534,900——
2020-08-27$142.80$196.68608,500——
2020-08-26$142.20$195.86572,600——
2020-08-25$140.94$194.12491,700——
2020-08-24$141.63$195.07770,300——
2020-08-21$141.42$194.78620,600——
2020-08-20$138.72$191.06470,600——
2020-08-19$138.27$190.44692,500——
2020-08-18$138.00$190.07859,500——
2020-08-17$139.42$192.03521,900——
2020-08-14$137.19$188.96638,000——
2020-08-13$136.71$188.30527,500——
2020-08-12$137.31$189.12855,200——
2020-08-11$137.69$189.65852,200——
2020-08-10$136.70$188.28752,800——
2020-08-07$135.95$187.25962,500——
2020-08-06$133.89$184.41758,200——
2020-08-05$131.84$181.22785,600——
2020-08-04$132.17$181.67832,200——
2020-08-03$130.62$179.54847,300——
2020-07-31$129.40$177.86990,300——
2020-07-30$129.04$177.37532,800——
2020-07-29$130.21$178.98853,700——
2020-07-28$127.98$175.91854,500——
2020-07-27$130.35$179.17981,300——
2020-07-24$130.79$179.77912,200——
2020-07-23$131.47$180.71718,300——
2020-07-22$132.16$181.661,147,200——
2020-07-21$133.03$182.85869,000——
2020-07-20$134.40$184.741,491,600——
2020-07-17$136.82$188.062,292,300——
2020-07-16$132.55$182.191,268,000——
2020-07-15$130.34$179.15943,900——
2020-07-14$128.69$176.89676,000——
2020-07-13$125.65$172.711,093,100——
2020-07-10$127.64$175.441,083,000——
2020-07-09$125.00$171.81874,800——
2020-07-08$125.91$173.07775,200——
2020-07-07$124.04$170.50935,600——
2020-07-06$120.84$166.10650,400——
2020-07-02$118.26$162.55563,200——
2020-07-01$117.65$161.71604,900——
2020-06-30$120.34$165.41649,800——
2020-06-29$120.08$165.05756,300——
2020-06-26$119.30$163.981,224,000——
2020-06-25$118.39$162.73517,100——
2020-06-24$117.04$160.87604,600——
2020-06-23$119.85$164.74814,100——
2020-06-22$117.13$161.00593,100——
2020-06-19$117.60$161.641,114,400——
2020-06-18$119.30$163.98664,900——
2020-06-17$119.82$164.69892,000——
2020-06-16$116.69$160.391,025,000——
2020-06-15$115.68$159.00574,700——
2020-06-12$114.10$156.83817,000——
2020-06-11$112.74$154.96766,400——
2020-06-10$118.99$163.55763,400——
2020-06-09$119.81$164.68635,400——
2020-06-08$122.01$167.70614,200——
2020-06-05$120.74$165.961,018,200——
2020-06-04$117.60$161.64898,300——
2020-06-03$115.96$159.39979,100——
2020-06-02$117.78$161.891,034,300——
2020-06-01$115.56$158.84946,800——
2020-05-29$119.67$164.491,009,400——
2020-05-28$118.88$163.40929,600——
2020-05-27$119.52$164.281,275,700——
2020-05-26$114.54$157.441,319,000——
2020-05-22$108.46$149.08843,700——
2020-05-21$106.11$145.85641,500——
2020-05-20$105.01$144.34575,700——
2020-05-19$102.08$140.31468,100——
2020-05-18$102.64$141.08655,200——
2020-05-15$98.14$134.90846,800——
2020-05-14$98.69$135.65724,400——
2020-05-13$97.97$134.66512,200——
2020-05-12$99.82$137.20579,600——
2020-05-11$103.20$141.85432,600——
2020-05-08$103.25$141.92485,100——
2020-05-07$100.10$137.59540,300——
2020-05-06$99.80$136.81532,100——
2020-05-05$101.04$138.51706,300——
2020-05-04$100.38$137.60950,000——
2020-05-01$100.87$138.27749,400——
2020-04-30$101.12$138.621,023,800——
2020-04-29$105.69$144.88963,500——
2020-04-28$105.42$144.51736,900——
2020-04-27$104.65$143.45640,100——
2020-04-24$101.60$139.27882,400——
2020-04-23$100.87$138.271,016,800——
2020-04-22$100.25$137.42605,500——
2020-04-21$99.88$136.92761,900——
2020-04-20$100.89$138.301,035,300——
2020-04-17$107.58$147.47930,600——
2020-04-16$103.75$142.221,196,500——
2020-04-15$100.82$138.201,603,500——
2020-04-14$97.89$134.191,731,500——
2020-04-13$94.93$130.13905,700——
2020-04-09$99.19$135.971,020,200——
2020-04-08$98.83$135.481,089,500——
2020-04-07$98.45$134.961,672,400——
2020-04-06$96.93$132.871,205,400——
2020-04-03$89.76$123.04845,800——
2020-04-02$90.88$124.58910,000——
2020-04-01$90.50$124.06809,200——
2020-03-31$92.23$126.431,063,600——
2020-03-30$93.56$128.25700,500——
2020-03-27$90.06$123.45963,700——
2020-03-26$93.73$128.481,015,600——
2020-03-25$91.62$125.591,445,400——
2020-03-24$85.98$117.86953,200——
2020-03-23$79.04$108.35904,800——
2020-03-20$80.63$110.531,049,500——
2020-03-19$84.09$115.27826,500——
2020-03-18$84.67$116.071,117,700——
2020-03-17$85.29$116.921,132,100——
2020-03-16$75.38$103.331,022,300——
2020-03-13$87.89$120.481,162,300——
2020-03-12$83.39$114.311,434,600——
2020-03-11$88.32$121.07883,900——
2020-03-10$92.14$126.311,548,300——
2020-03-09$85.73$117.521,271,200——
2020-03-06$93.23$127.80782,600——
2020-03-05$93.09$127.61771,000——
2020-03-04$98.05$134.411,125,700——
2020-03-03$94.54$129.60933,200——
2020-03-02$96.56$132.36816,700——
2020-02-28$96.44$132.201,358,400——
2020-02-27$96.79$132.681,246,300——
2020-02-26$100.67$138.00907,500——
2020-02-25$101.27$138.821,091,300——
2020-02-24$105.35$144.411,038,900——
2020-02-21$109.70$150.38439,000——
2020-02-20$109.96$150.73615,400——
2020-02-19$110.11$150.94348,000——
2020-02-18$109.61$150.25670,200——
2020-02-14$110.07$150.88923,100——
2020-02-13$114.23$156.59583,100——
2020-02-12$113.96$156.22451,600——
2020-02-11$112.41$154.09435,500——
2020-02-10$112.07$153.63523,500——
2020-02-07$112.52$154.24768,500——
2020-02-06$112.03$153.57574,200——
2020-02-05$112.13$153.34549,100——
2020-02-04$113.29$154.92814,600——
2020-02-03$110.44$151.03735,700——
2020-01-31$107.93$147.59921,300——
2020-01-30$111.68$152.72537,500——
2020-01-29$111.93$153.06784,300——
2020-01-28$112.86$154.34702,900——
2020-01-27$114.81$157.00837,300——
2020-01-24$115.71$158.23561,500——
2020-01-23$116.50$159.31982,700——
2020-01-22$114.30$156.311,323,500——
2020-01-21$115.86$158.441,869,100——
2020-01-17$114.68$156.823,945,800——
2020-01-16$119.76$163.771,119,400——
2020-01-15$119.04$162.79654,100——
2020-01-14$118.99$162.72613,800——
2020-01-13$118.50$162.05566,800——
2020-01-10$119.08$162.84558,600——
2020-01-09$119.03$162.771,058,500——
2020-01-08$118.76$162.40652,300——
2020-01-07$117.65$160.89614,500——
2020-01-06$115.00$157.26928,700——
2020-01-03$117.03$160.04535,200——
2020-01-02$117.52$160.71623,100——