J.B. Hunt Transport Services, Inc. - Price History

Monthly price history for JBHT (J.B. Hunt Transport Services, Inc.)

DateAdjusted priceReal price
December 2022 182.81 USD 182.81 USD
November 2022 183.89 USD 183.89 USD
October 2022 170.66 USD 171.07 USD
September 2022 156.05 USD 156.42 USD
August 2022 173.60 USD 174.02 USD
July 2022 182.42 USD 183.27 USD
June 2022 156.74 USD 157.47 USD
May 2022 171.78 USD 172.58 USD
April 2022 169.66 USD 170.85 USD
March 2022 199.39 USD 200.79 USD
February 2022 201.52 USD 202.93 USD
January 2022 190.81 USD 192.54 USD
December 2021 202.56 USD 204.40 USD
November 2021 189.44 USD 191.16 USD
October 2021 195.12 USD 197.19 USD
September 2021 165.46 USD 167.22 USD
August 2021 175.53 USD 177.40 USD
July 2021 166.38 USD 168.45 USD
June 2021 160.95 USD 162.95 USD
May 2021 169.43 USD 171.54 USD
April 2021 168.32 USD 170.71 USD
March 2021 165.72 USD 168.07 USD
February 2021 144.81 USD 146.87 USD
January 2021 132.51 USD 134.66 USD
December 2020 134.47 USD 136.65 USD
November 2020 133.12 USD 135.28 USD
October 2020 119.54 USD 121.74 USD
September 2020 124.09 USD 126.38 USD
August 2020 138.00 USD 140.54 USD
July 2020 126.80 USD 129.40 USD
June 2020 117.92 USD 120.34 USD
May 2020 117.26 USD 119.67 USD
April 2020 98.82 USD 101.12 USD
March 2020 90.13 USD 92.23 USD
February 2020 94.25 USD 96.44 USD
January 2020 105.22 USD 107.93 USD
December 2019 113.85 USD 116.78 USD
November 2019 112.72 USD 115.62 USD
October 2019 114.36 USD 117.56 USD
September 2019 107.64 USD 110.65 USD
August 2019 105.10 USD 108.04 USD
July 2019 99.33 USD 102.37 USD
June 2019 88.70 USD 91.41 USD
May 2019 82.61 USD 85.14 USD
April 2019 91.42 USD 94.48 USD
March 2019 98.00 USD 101.29 USD
February 2019 104.18 USD 107.67 USD
January 2019 103.32 USD 107.04 USD
December 2018 89.81 USD 93.04 USD
November 2018 102.66 USD 106.36 USD
October 2018 106.54 USD 110.61 USD
September 2018 114.56 USD 118.94 USD
August 2018 116.30 USD 120.75 USD
July 2018 115.25 USD 119.90 USD
June 2018 116.84 USD 121.55 USD
May 2018 123.13 USD 128.10 USD
April 2018 112.64 USD 117.43 USD
March 2018 112.38 USD 117.15 USD
February 2018 113.74 USD 118.57 USD
January 2018 115.67 USD 120.83 USD
December 2017 110.07 USD 114.98 USD
November 2017 106.39 USD 111.14 USD
October 2017 101.63 USD 106.39 USD
September 2017 106.11 USD 111.08 USD
August 2017 94.46 USD 98.89 USD
July 2017 86.43 USD 90.71 USD
June 2017 87.06 USD 91.38 USD
May 2017 81.35 USD 85.38 USD
April 2017 85.21 USD 89.66 USD
March 2017 87.18 USD 91.74 USD
February 2017 93.29 USD 98.17 USD
January 2017 93.94 USD 99.08 USD
December 2016 92.03 USD 97.07 USD
November 2016 90.42 USD 95.37 USD
October 2016 77.17 USD 81.61 USD
September 2016 76.72 USD 81.14 USD
August 2016 75.07 USD 79.39 USD
July 2016 78.39 USD 83.13 USD
June 2016 76.32 USD 80.93 USD
May 2016 78.01 USD 82.72 USD
April 2016 77.95 USD 82.88 USD
March 2016 79.23 USD 84.24 USD
February 2016 71.75 USD 76.29 USD
January 2016 68.18 USD 72.70 USD
December 2015 68.79 USD 73.36 USD
November 2015 73.37 USD 78.24 USD
October 2015 71.42 USD 76.37 USD
September 2015 66.77 USD 71.40 USD
August 2015 68.06 USD 72.78 USD
July 2015 78.67 USD 84.12 USD
June 2015 76.57 USD 82.09 USD
May 2015 78.37 USD 84.02 USD
April 2015 81.15 USD 87.20 USD
March 2015 79.47 USD 85.40 USD
February 2015 79.56 USD 85.50 USD
January 2015 73.89 USD 79.61 USD
December 2014 78.20 USD 84.25 USD
November 2014 76.60 USD 82.53 USD
October 2014 73.85 USD 79.77 USD
September 2014 68.56 USD 74.05 USD
August 2014 69.95 USD 75.55 USD
July 2014 71.53 USD 77.26 USD
June 2014 68.13 USD 73.78 USD
May 2014 71.72 USD 77.66 USD
April 2014 70.09 USD 76.10 USD
March 2014 66.24 USD 71.92 USD
February 2014 66.20 USD 71.87 USD
January 2014 68.94 USD 75.05 USD
December 2013 71.00 USD 77.30 USD
November 2013 69.07 USD 75.19 USD
October 2013 68.78 USD 75.03 USD
September 2013 66.85 USD 72.93 USD
August 2013 66.00 USD 72.00 USD
July 2013 68.69 USD 74.93 USD
June 2013 66.09 USD 72.24 USD
May 2013 67.39 USD 73.66 USD
April 2013 64.88 USD 71.07 USD
March 2013 68.00 USD 74.48 USD
February 2013 63.60 USD 69.66 USD
January 2013 61.41 USD 67.27 USD
December 2012 54.51 USD 59.71 USD
November 2012 54.13 USD 59.45 USD
October 2012 53.33 USD 58.70 USD
September 2012 47.28 USD 52.04 USD
August 2012 47.64 USD 52.44 USD
July 2012 49.86 USD 55.02 USD
June 2012 54.01 USD 59.60 USD
May 2012 51.77 USD 57.13 USD
April 2012 49.99 USD 55.31 USD
March 2012 49.14 USD 54.37 USD
February 2012 46.29 USD 51.21 USD
January 2012 46.04 USD 51.07 USD
December 2011 40.63 USD 45.07 USD
November 2011 41.22 USD 45.72 USD
October 2011 38.03 USD 42.31 USD
September 2011 32.46 USD 36.12 USD
August 2011 36.12 USD 40.19 USD
July 2011 40.66 USD 45.24 USD
June 2011 42.20 USD 47.09 USD
May 2011 41.09 USD 45.85 USD
April 2011 42.61 USD 47.68 USD
March 2011 40.59 USD 45.42 USD
February 2011 37.19 USD 41.61 USD
January 2011 36.53 USD 41.00 USD
December 2010 36.36 USD 40.81 USD
November 2010 32.52 USD 36.50 USD
October 2010 31.92 USD 35.95 USD
September 2010 30.81 USD 34.70 USD
August 2010 29.08 USD 32.75 USD
July 2010 31.51 USD 35.49 USD
June 2010 28.91 USD 32.67 USD
May 2010 30.56 USD 34.53 USD
April 2010 32.46 USD 36.80 USD
March 2010 31.65 USD 35.88 USD
February 2010 31.30 USD 35.48 USD
January 2010 26.94 USD 30.66 USD
December 2009 28.35 USD 32.27 USD
November 2009 27.99 USD 31.86 USD
October 2009 26.32 USD 30.06 USD
September 2009 28.14 USD 32.13 USD
August 2009 24.55 USD 28.03 USD
July 2009 24.48 USD 27.95 USD
June 2009 26.65 USD 30.55 USD
May 2009 26.82 USD 30.75 USD
April 2009 24.43 USD 28.12 USD
March 2009 20.94 USD 24.11 USD
February 2009 17.70 USD 20.38 USD
January 2009 19.26 USD 22.27 USD
December 2008 22.72 USD 26.27 USD
November 2008 23.36 USD 27.01 USD
October 2008 24.49 USD 28.43 USD
September 2008 28.75 USD 33.37 USD
August 2008 31.40 USD 36.45 USD
July 2008 31.86 USD 36.98 USD
June 2008 28.60 USD 33.28 USD
May 2008 29.94 USD 34.84 USD
April 2008 29.10 USD 33.97 USD
March 2008 26.93 USD 31.43 USD
February 2008 23.45 USD 27.37 USD
January 2008 26.56 USD 31.10 USD
December 2007 23.52 USD 27.55 USD
November 2007 22.45 USD 26.29 USD
October 2007 23.59 USD 27.72 USD
September 2007 22.38 USD 26.30 USD
August 2007 24.48 USD 28.77 USD
July 2007 23.77 USD 27.93 USD
June 2007 24.87 USD 29.32 USD
May 2007 24.72 USD 29.14 USD
April 2007 22.88 USD 27.06 USD
March 2007 22.19 USD 26.24 USD
February 2007 22.46 USD 26.56 USD
January 2007 21.17 USD 25.13 USD
December 2006 17.50 USD 20.77 USD
November 2006 18.43 USD 21.87 USD
October 2006 18.16 USD 21.64 USD
September 2006 17.43 USD 20.77 USD
August 2006 16.49 USD 19.65 USD
July 2006 17.26 USD 20.57 USD
June 2006 20.83 USD 24.91 USD
May 2006 20.46 USD 24.47 USD
April 2006 19.92 USD 23.83 USD
March 2006 17.95 USD 21.54 USD
February 2006 19.72 USD 23.66 USD
January 2006 19.83 USD 23.80 USD
December 2005 18.80 USD 22.64 USD
November 2005 18.59 USD 22.39 USD
October 2005 16.07 USD 19.41 USD
September 2005 15.74 USD 19.01 USD
August 2005 14.96 USD 18.07 USD
July 2005 16.25 USD 19.63 USD
June 2005 15.87 USD 19.23 USD
May 2005 16.58 USD 20.08 USD
April 2005 16.13 USD 19.55 USD
March 2005 18.01 USD 21.89 USD
February 2005 19.42 USD 23.59 USD
January 2005 18.16 USD 22.06 USD
December 2004 18.41 USD 22.42 USD
November 2004 16.50 USD 20.10 USD
October 2004 16.76 USD 20.43 USD
September 2004 15.23 USD 18.57 USD
August 2004 13.90 USD 16.95 USD
July 2004 15.74 USD 19.20 USD
June 2004 15.81 USD 19.29 USD
May 2004 13.42 USD 16.37 USD
April 2004 12.96 USD 15.83 USD
March 2004 11.53 USD 14.08 USD
February 2004 11.20 USD 13.69 USD
January 2004 10.77 USD 13.15 USD
December 2003 11.06 USD 13.51 USD
November 2003 10.76 USD 13.14 USD
October 2003 10.39 USD 12.69 USD
September 2003 10.72 USD 13.10 USD
August 2003 10.17 USD 12.43 USD
July 2003 9.63 USD 11.76 USD
June 2003 7.80 USD 9.52 USD
May 2003 7.60 USD 9.29 USD
April 2003 7.07 USD 8.64 USD
March 2003 5.51 USD 6.73 USD
February 2003 5.02 USD 6.14 USD
January 2003 5.66 USD 6.91 USD
December 2002 6.00 USD 7.32 USD
November 2002 5.63 USD 6.88 USD
October 2002 5.67 USD 6.92 USD
September 2002 4.82 USD 5.89 USD
August 2002 4.85 USD 5.93 USD
July 2002 5.39 USD 6.58 USD
June 2002 6.04 USD 7.38 USD
May 2002 5.59 USD 6.83 USD
April 2002 5.36 USD 6.55 USD
March 2002 5.82 USD 7.11 USD
February 2002 4.80 USD 5.87 USD
January 2002 5.69 USD 6.95 USD
December 2001 4.75 USD 5.80 USD
November 2001 3.66 USD 4.47 USD
October 2001 2.81 USD 3.43 USD
September 2001 2.67 USD 3.26 USD
August 2001 4.75 USD 5.80 USD
July 2001 5.01 USD 6.11 USD
June 2001 3.89 USD 4.75 USD
May 2001 4.11 USD 5.02 USD
April 2001 3.68 USD 4.50 USD
March 2001 3.20 USD 3.91 USD
February 2001 3.24 USD 3.95 USD
January 2001 3.90 USD 4.77 USD
December 2000 3.44 USD 4.20 USD
November 2000 2.69 USD 3.28 USD
October 2000 2.67 USD 3.27 USD
September 2000 2.61 USD 3.19 USD
August 2000 2.76 USD 3.38 USD
July 2000 3.03 USD 3.70 USD
June 2000 3.16 USD 3.86 USD
May 2000 3.27 USD 4.00 USD
April 2000 3.38 USD 4.13 USD
March 2000 2.80 USD 3.42 USD
February 2000 2.35 USD 2.88 USD
January 2000 2.57 USD 3.16 USD
December 1999 2.82 USD 3.46 USD
November 1999 2.73 USD 3.34 USD
October 1999 2.62 USD 3.22 USD
September 1999 2.82 USD 3.47 USD
August 1999 3.01 USD 3.70 USD
July 1999 3.06 USD 3.77 USD
June 1999 3.29 USD 4.06 USD
May 1999 3.42 USD 4.22 USD
April 1999 4.21 USD 5.20 USD
March 1999 4.24 USD 5.25 USD
February 1999 4.75 USD 5.88 USD
January 1999 5.16 USD 6.41 USD
December 1998 4.64 USD 5.75 USD
November 1998 3.83 USD 4.75 USD
October 1998 3.38 USD 4.19 USD
September 1998 2.91 USD 3.63 USD
August 1998 3.40 USD 4.23 USD
July 1998 5.96 USD 7.41 USD
June 1998 7.15 USD 8.91 USD
May 1998 6.01 USD 7.48 USD
April 1998 6.42 USD 8.00 USD
March 1998 5.70 USD 7.11 USD
February 1998 5.36 USD 6.69 USD
January 1998 4.41 USD 5.50 USD
December 1997 3.75 USD 4.69 USD
November 1997 3.25 USD 4.06 USD
October 1997 3.07 USD 3.84 USD
September 1997 3.10 USD 3.89 USD
August 1997 3.31 USD 4.16 USD
July 1997 3.19 USD 4.00 USD
June 1997 2.95 USD 3.72 USD
May 1997 3.03 USD 3.81 USD
April 1997 2.75 USD 3.47 USD
March 1997 2.74 USD 3.47 USD
February 1997 2.74 USD 3.47 USD
January 1997 2.77 USD 3.50 USD
December 1996 2.76 USD 3.50 USD
November 1996 2.76 USD 3.50 USD
October 1996 2.88 USD 3.66 USD
September 1996 3.12 USD 3.97 USD
August 1996 3.56 USD 4.53 USD
July 1996 3.61 USD 4.59 USD
June 1996 4.09 USD 5.22 USD
May 1996 3.72 USD 4.75 USD
April 1996 3.98 USD 5.09 USD
March 1996 3.86 USD 4.94 USD
February 1996 3.57 USD 4.56 USD
January 1996 3.05 USD 3.91 USD
December 1995 3.26 USD 4.19 USD
November 1995 3.19 USD 4.09 USD
October 1995 3.01 USD 3.88 USD
September 1995 2.94 USD 3.78 USD
August 1995 3.11 USD 4.00 USD
July 1995 3.35 USD 4.31 USD
June 1995 3.56 USD 4.59 USD
May 1995 3.39 USD 4.38 USD
April 1995 3.65 USD 4.72 USD
March 1995 3.52 USD 4.56 USD
February 1995 3.76 USD 4.88 USD
January 1995 3.40 USD 4.41 USD
December 1994 2.94 USD 3.81 USD
November 1994 3.01 USD 3.91 USD
October 1994 3.22 USD 4.19 USD
September 1994 3.12 USD 4.06 USD
August 1994 3.65 USD 4.75 USD
July 1994 3.55 USD 4.63 USD
June 1994 3.54 USD 4.63 USD
May 1994 3.58 USD 4.67 USD
April 1994 4.16 USD 5.44 USD
March 1994 4.20 USD 5.50 USD
February 1994 4.63 USD 6.06 USD
January 1994 4.80 USD 6.28 USD
December 1993 4.44 USD 5.81 USD
November 1993 4.49 USD 5.88 USD
October 1993 4.01 USD 5.25 USD
September 1993 4.36 USD 5.72 USD
August 1993 4.57 USD 6.00 USD
July 1993 4.24 USD 5.56 USD
June 1993 3.89 USD 5.13 USD
May 1993 3.89 USD 5.13 USD
April 1993 3.89 USD 5.13 USD
March 1993 3.69 USD 4.88 USD
February 1993 3.98 USD 5.25 USD
January 1993 4.57 USD 6.03 USD
December 1992 4.39 USD 5.81 USD
November 1992 4.54 USD 6.00 USD
October 1992 4.22 USD 5.59 USD
September 1992 3.96 USD 5.25 USD
August 1992 3.82 USD 5.06 USD
July 1992 4.24 USD 5.63 USD
June 1992 3.86 USD 5.13 USD
May 1992 4.47 USD 5.94 USD
April 1992 4.66 USD 6.19 USD
March 1992 4.13 USD 5.50 USD
February 1992 3.75 USD 5.00 USD
January 1992 3.86 USD 5.15 USD
December 1991 3.75 USD 5.00 USD
November 1991 3.31 USD 4.42 USD
October 1991 3.49 USD 4.67 USD
September 1991 2.86 USD 3.83 USD
August 1991 2.93 USD 3.92 USD
July 1991 2.71 USD 3.63 USD
June 1991 2.61 USD 3.50 USD
May 1991 2.58 USD 3.46 USD
April 1991 2.30 USD 3.08 USD
March 1991 2.47 USD 3.33 USD
February 1991 2.60 USD 3.50 USD
January 1991 2.54 USD 3.42 USD
December 1990 2.16 USD 2.92 USD
November 1990 2.16 USD 2.92 USD
October 1990 1.91 USD 2.58 USD
September 1990 1.94 USD 2.63 USD
August 1990 2.03 USD 2.75 USD
July 1990 2.43 USD 3.29 USD
June 1990 2.58 USD 3.50 USD
May 1990 2.73 USD 3.71 USD
April 1990 2.47 USD 3.35 USD
March 1990 2.73 USD 3.71 USD
February 1990 2.55 USD 3.46 USD
January 1990 2.02 USD 2.75 USD
December 1989 2.42 USD 3.29 USD
November 1989 2.48 USD 3.38 USD
October 1989 2.20 USD 3.00 USD
September 1989 2.44 USD 3.33 USD
August 1989 2.50 USD 3.42 USD
July 1989 2.41 USD 3.29 USD
June 1989 2.37 USD 3.25 USD
May 1989 2.40 USD 3.29 USD
April 1989 2.21 USD 3.04 USD
March 1989 2.54 USD 3.50 USD
February 1989 2.58 USD 3.54 USD
January 1989 3.08 USD 4.25 USD
December 1988 2.75 USD 3.79 USD
November 1988 2.93 USD 4.04 USD
October 1988 2.93 USD 4.04 USD
September 1988 3.08 USD 4.25 USD
August 1988 2.84 USD 3.92 USD
July 1988 2.44 USD 3.38 USD
June 1988 2.41 USD 3.33 USD
May 1988 1.96 USD 2.71 USD
April 1988 1.98 USD 2.75 USD
March 1988 1.92 USD 2.67 USD
February 1988 2.04 USD 2.83 USD
January 1988 2.24 USD 3.13 USD
December 1987 1.94 USD 2.71 USD
November 1987 1.56 USD 2.17 USD
October 1987 2.15 USD 3.00 USD
September 1987 2.61 USD 3.65 USD
August 1987 2.70 USD 3.77 USD
July 1987 2.89 USD 4.04 USD
June 1987 2.83 USD 3.96 USD
May 1987 2.65 USD 3.71 USD
April 1987 3.03 USD 4.25 USD
March 1987 3.33 USD 4.67 USD
February 1987 3.33 USD 4.67 USD
January 1987 3.15 USD 4.42 USD
December 1986 3.06 USD 4.29 USD
November 1986 3.00 USD 4.21 USD
October 1986 3.09 USD 4.33 USD
September 1986 3.19 USD 4.48 USD
August 1986 3.03 USD 4.25 USD
July 1986 3.18 USD 4.46 USD
June 1986 2.93 USD 4.10 USD
May 1986 2.82 USD 3.96 USD
April 1986 2.41 USD 3.38 USD
March 1986 2.14 USD 3.00 USD
February 1986 1.90 USD 2.67 USD
January 1986 1.90 USD 2.67 USD
December 1985 1.63 USD 2.29 USD
November 1985 1.57 USD 2.21 USD
October 1985 1.44 USD 2.02 USD
September 1985 1.34 USD 1.88 USD
August 1985 1.40 USD 1.96 USD
July 1985 1.46 USD 2.04 USD
June 1985 1.41 USD 1.98 USD
May 1985 1.48 USD 2.07 USD
April 1985 1.56 USD 2.19 USD
March 1985 1.61 USD 2.26 USD
February 1985 1.62 USD 2.27 USD
January 1985 1.51 USD 2.13 USD
December 1984 1.20 USD 1.69 USD
November 1984 1.19 USD 1.67 USD
October 1984 1.19 USD 1.67 USD
September 1984 1.19 USD 1.67 USD
August 1984 1.12 USD 1.57 USD
July 1984 1.04 USD 1.46 USD
June 1984 1.01 USD 1.42 USD
May 1984 1.02 USD 1.44 USD
April 1984 1.07 USD 1.50 USD
March 1984 1.02 USD 1.44 USD
February 1984 1.07 USD 1.50 USD
January 1984 1.10 USD 1.54 USD
December 1983 1.13 USD 1.58 USD
November 1983 1.11 USD 1.56 USD

JBHT

List: Contenders

Price: 177.69USD

52 week range price:
153.92
218.18

Dividend Yield: 0.85%

5-year range yield:
0.46%
0.85%

Forward Dividend Yield: 0.90%

Payout Ratio: 16.67%

Payout Ratio Range:
9.31%
41.90%

Dividend Per Share: 1.60 USD

Earnings Per Share: 9.60 USD

P/E Ratio: 18.81

Exchange: NMS

Sector: Industrials

Industry: Integrated Freight & Logistics

Volume: 581249

Ebitda: 248.1 million

Market Capitalization: 18.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 19

DGR3: 7.15%

DGR5: 6.07%

DGR10: 8.83%

Links: