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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$199.74$282.70407,000——
2023-12-28$201.86$285.70399,100——
2023-12-27$202.25$286.25662,400——
2023-12-26$202.78$287.00291,000——
2023-12-22$201.70$285.47378,400——
2023-12-21$200.64$283.97643,500——
2023-12-20$197.58$279.64808,700——
2023-12-19$198.86$281.46809,300——
2023-12-18$198.46$280.89818,400——
2023-12-15$202.22$286.212,340,900——
2023-12-14$201.73$285.521,039,300——
2023-12-13$196.01$277.42688,400——
2023-12-12$192.98$273.13463,300——
2023-12-11$192.67$272.69624,500——
2023-12-08$186.62$264.13721,000——
2023-12-07$188.89$267.34518,900——
2023-12-06$188.08$266.20446,300——
2023-12-05$188.41$266.66569,000——
2023-12-04$190.24$269.25786,100——
2023-12-01$189.80$268.63835,000——
2023-11-30$185.27$262.221,127,400——
2023-11-29$182.05$257.66520,200——
2023-11-28$180.62$255.64427,300——
2023-11-27$179.64$254.25446,400——
2023-11-24$183.05$259.08230,900——
2023-11-22$181.14$256.38380,400——
2023-11-21$180.32$255.21485,000——
2023-11-20$177.86$251.73564,600——
2023-11-17$178.08$252.04880,700——
2023-11-16$178.67$252.88652,100——
2023-11-15$181.94$257.511,043,100——
2023-11-14$178.53$252.68614,700——
2023-11-13$173.63$245.75515,700——
2023-11-10$173.82$246.01549,000——
2023-11-09$171.76$243.10611,100——
2023-11-08$175.00$247.09627,400——
2023-11-07$174.92$246.98340,900——
2023-11-06$174.83$246.85493,200——
2023-11-03$175.69$248.06561,200——
2023-11-02$172.46$243.50699,000——
2023-11-01$172.95$244.20702,200——
2023-10-31$171.87$242.67762,700——
2023-10-30$169.71$239.62930,600——
2023-10-27$165.98$234.35987,400——
2023-10-26$167.78$236.901,182,200——
2023-10-25$170.04$240.09635,000——
2023-10-24$172.67$243.801,188,800——
2023-10-23$172.68$243.81997,800——
2023-10-20$176.27$248.881,240,300——
2023-10-19$178.81$252.471,501,800——
2023-10-18$178.67$252.272,521,500——
2023-10-17$196.01$276.761,352,400——
2023-10-16$196.78$277.841,028,800——
2023-10-13$191.41$270.26849,200——
2023-10-12$192.88$272.34578,800——
2023-10-11$193.76$273.58675,600——
2023-10-10$191.53$270.43344,600——
2023-10-09$189.75$267.92313,200——
2023-10-06$186.63$263.51305,700——
2023-10-05$186.10$262.76379,700——
2023-10-04$187.32$264.49576,500——
2023-10-03$186.81$263.77781,400——
2023-10-02$187.42$264.63834,400——
2023-09-29$188.52$266.18692,100——
2023-09-28$186.38$263.16744,600——
2023-09-27$185.59$262.04781,600——
2023-09-26$186.48$263.30604,800——
2023-09-25$190.46$268.92440,900——
2023-09-22$189.49$267.55509,100——
2023-09-21$189.96$268.21820,300——
2023-09-20$193.68$273.47956,000——
2023-09-19$192.45$271.73633,700——
2023-09-18$194.34$274.40880,900——
2023-09-15$194.36$274.431,539,900——
2023-09-14$190.68$269.231,507,400——
2023-09-13$189.35$267.351,827,300——
2023-09-12$181.91$256.85709,200——
2023-09-11$184.17$260.04388,700——
2023-09-08$184.63$260.69584,400——
2023-09-07$186.06$262.71575,100——
2023-09-06$185.58$262.03958,600——
2023-09-05$187.11$264.19772,800——
2023-09-01$191.73$270.71685,100——
2023-08-31$187.88$265.281,002,000——
2023-08-30$190.01$268.28437,800——
2023-08-29$189.06$266.94713,000——
2023-08-28$186.82$263.78503,100——
2023-08-25$187.66$264.97510,500——
2023-08-24$189.36$267.37541,000——
2023-08-23$190.55$269.05424,900——
2023-08-22$190.44$268.89577,100——
2023-08-21$191.62$270.56490,000——
2023-08-18$191.01$269.70633,300——
2023-08-17$190.05$268.34846,900——
2023-08-16$192.70$272.081,535,300——
2023-08-15$199.54$281.74541,700——
2023-08-14$202.34$285.69648,400——
2023-08-11$203.16$286.85433,100——
2023-08-10$202.42$285.81517,100——
2023-08-09$203.43$287.23629,600——
2023-08-08$205.10$289.59733,700——
2023-08-07$207.12$292.44689,900——
2023-08-04$206.50$291.57944,200——
2023-08-03$208.24$294.02953,500——
2023-08-02$204.89$288.70530,100——
2023-08-01$203.87$287.26591,100——
2023-07-31$203.94$287.36807,900——
2023-07-28$205.54$289.62908,000——
2023-07-27$200.11$281.97820,600——
2023-07-26$202.83$285.801,021,600——
2023-07-25$199.76$281.47750,400——
2023-07-24$198.34$279.47883,200——
2023-07-21$195.59$275.60959,300——
2023-07-20$192.05$270.61932,800——
2023-07-19$195.23$275.092,237,900——
2023-07-18$188.17$265.141,369,800——
2023-07-17$183.38$258.39891,100——
2023-07-14$183.30$258.28492,500——
2023-07-13$184.07$259.36512,100——
2023-07-12$184.69$260.24726,600——
2023-07-11$185.37$261.20590,500——
2023-07-10$180.82$254.78518,900——
2023-07-07$179.61$253.08460,600——
2023-07-06$179.04$252.28797,900——
2023-07-05$179.49$252.91765,800——
2023-07-03$182.41$257.03310,900——
2023-06-30$181.03$255.08731,500——
2023-06-29$182.47$257.11587,100——
2023-06-28$178.85$252.01423,200——
2023-06-27$178.77$251.90696,800——
2023-06-26$176.54$248.75603,100——
2023-06-23$175.18$246.842,211,900——
2023-06-22$176.58$248.81723,600——
2023-06-21$176.36$248.50661,700——
2023-06-20$173.94$245.09412,700——
2023-06-16$176.68$248.95987,300——
2023-06-15$176.93$249.30523,700——
2023-06-14$174.39$245.72801,800——
2023-06-13$169.76$239.20690,000——
2023-06-12$168.93$238.03839,100——
2023-06-09$170.04$239.60617,900——
2023-06-08$172.24$242.70746,200——
2023-06-07$175.35$247.08634,900——
2023-06-06$171.55$241.72478,500——
2023-06-05$169.50$238.83764,800——
2023-06-02$172.59$243.19583,600——
2023-06-01$169.33$238.59357,700——
2023-05-31$166.97$235.271,407,400——
2023-05-30$171.25$241.30411,600——
2023-05-26$170.27$239.92502,300——
2023-05-25$170.97$240.91470,700——
2023-05-24$168.25$237.07640,200——
2023-05-23$171.54$241.71741,500——
2023-05-22$168.85$237.92647,400——
2023-05-19$168.37$237.24632,500——
2023-05-18$170.69$240.51973,000——
2023-05-17$172.12$242.53755,300——
2023-05-16$171.03$240.99636,100——
2023-05-15$175.54$247.34477,700——
2023-05-12$176.01$248.01558,400——
2023-05-11$176.34$248.47565,100——
2023-05-10$176.61$248.26487,100——
2023-05-09$175.91$247.28555,600——
2023-05-08$178.29$250.62453,800——
2023-05-05$179.12$251.79532,500——
2023-05-04$174.97$245.96568,600——
2023-05-03$174.94$245.91506,300——
2023-05-02$175.30$246.42552,200——
2023-05-01$176.47$248.06532,700——
2023-04-28$175.29$246.41966,900——
2023-04-27$170.07$239.07654,600——
2023-04-26$165.62$232.811,028,900——
2023-04-25$172.55$242.55783,000——
2023-04-24$176.42$247.99625,000——
2023-04-21$176.42$247.991,380,600——
2023-04-20$180.55$253.801,271,000——
2023-04-19$178.41$250.791,051,800——
2023-04-18$174.92$245.892,120,900——
2023-04-17$176.65$248.321,328,000——
2023-04-14$176.77$248.49614,900——
2023-04-13$174.62$245.46649,300——
2023-04-12$175.47$246.66414,400——
2023-04-11$175.52$246.73551,100——
2023-04-10$174.14$244.79513,500——
2023-04-06$170.03$239.01562,700——
2023-04-05$170.26$239.33621,900——
2023-04-04$171.14$240.57580,700——
2023-04-03$173.42$243.78492,700——
2023-03-31$175.46$246.64874,000——
2023-03-30$169.75$238.62388,800——
2023-03-29$171.06$240.46591,100——
2023-03-28$171.30$240.80554,700——
2023-03-27$169.27$237.94541,000——
2023-03-24$166.10$233.49535,600——
2023-03-23$165.96$233.29714,500——
2023-03-22$167.00$234.75560,100——
2023-03-21$170.38$239.50631,000——
2023-03-20$165.66$232.87719,500——
2023-03-17$167.50$235.451,179,100——
2023-03-16$171.69$241.34701,400——
2023-03-15$168.77$237.241,222,900——
2023-03-14$168.32$236.611,674,800——
2023-03-13$173.55$243.96840,600——
2023-03-10$175.45$246.63783,600——
2023-03-09$179.61$252.48614,600——
2023-03-08$183.59$258.07649,500——
2023-03-07$181.03$254.47784,200——
2023-03-06$185.48$260.73454,900——
2023-03-03$186.64$262.36500,100——
2023-03-02$185.85$261.25564,700——
2023-03-01$182.15$256.05702,100——
2023-02-28$180.79$254.141,174,900——
2023-02-27$184.03$258.69343,500——
2023-02-24$183.54$258.00371,800——
2023-02-23$184.95$259.98477,200——
2023-02-22$182.58$256.65618,600——
2023-02-21$184.00$258.65591,000——
2023-02-17$188.35$264.76619,600——
2023-02-16$187.95$264.20720,100——
2023-02-15$192.40$270.46572,500——
2023-02-14$194.35$273.20611,400——
2023-02-13$191.86$269.70543,500——
2023-02-10$190.60$267.93558,000——
2023-02-09$191.31$268.92551,000——
2023-02-08$197.73$277.36614,200——
2023-02-07$199.90$280.40615,900——
2023-02-06$197.08$276.45530,800——
2023-02-03$197.89$277.58746,000——
2023-02-02$197.35$276.83813,800——
2023-02-01$195.96$274.88991,700——
2023-01-31$189.05$265.18689,400——
2023-01-30$185.79$260.61582,800——
2023-01-27$191.61$268.77702,800——
2023-01-26$188.72$264.72525,400——
2023-01-25$188.61$264.57655,900——
2023-01-24$191.88$269.15759,400——
2023-01-23$193.62$271.59863,800——
2023-01-20$189.10$265.25878,300——
2023-01-19$184.83$259.261,747,600——
2023-01-18$185.02$259.532,156,000——
2023-01-17$176.29$247.281,205,500——
2023-01-13$176.80$248.00562,200——
2023-01-12$179.65$252.00577,900——
2023-01-11$180.68$253.44688,600——
2023-01-10$175.38$246.01444,900——
2023-01-09$177.64$249.18648,800——
2023-01-06$176.04$246.93765,500——
2023-01-05$169.20$237.341,033,000——
2023-01-04$174.98$245.45801,600——
2023-01-03$172.60$242.11578,700——