J.B. Hunt Transport Services, I - Price History
Monthly price history for JBHT (J.B. Hunt Transport Services, I)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $165.56 | $165.56 |
| April 2024 | $162.57 | $162.57 |
| March 2024 | $199.25 | $199.25 |
| February 2024 | $206.31 | $206.31 |
| January 2024 | $200.58 | $200.98 |
| December 2023 | $199.34 | $199.74 |
| November 2023 | $184.90 | $185.27 |
| October 2023 | $171.11 | $171.87 |
| September 2023 | $187.69 | $188.52 |
| August 2023 | $187.05 | $187.88 |
| July 2023 | $202.63 | $203.94 |
| June 2023 | $179.86 | $181.03 |
| May 2023 | $165.89 | $166.97 |
| April 2023 | $173.75 | $175.29 |
| March 2023 | $173.92 | $175.46 |
| February 2023 | $179.20 | $180.79 |
| January 2023 | $186.99 | $189.05 |
| December 2022 | $172.46 | $174.36 |
| November 2022 | $181.88 | $183.89 |
| October 2022 | $168.80 | $171.07 |
| September 2022 | $154.34 | $156.42 |
| August 2022 | $171.71 | $174.02 |
| July 2022 | $180.43 | $183.27 |
| June 2022 | $155.03 | $157.47 |
| May 2022 | $169.91 | $172.58 |
| April 2022 | $167.81 | $170.85 |
| March 2022 | $197.22 | $200.79 |
| February 2022 | $199.32 | $202.93 |
| January 2022 | $188.73 | $192.54 |
| December 2021 | $200.35 | $204.40 |
| November 2021 | $187.37 | $191.16 |
| October 2021 | $192.99 | $197.19 |
| September 2021 | $163.66 | $167.22 |
| August 2021 | $173.62 | $177.40 |
| July 2021 | $164.56 | $168.45 |
| June 2021 | $159.19 | $162.95 |
| May 2021 | $167.58 | $171.54 |
| April 2021 | $166.48 | $170.71 |
| March 2021 | $163.91 | $168.07 |
| February 2021 | $143.23 | $146.87 |
| January 2021 | $131.06 | $134.66 |
| December 2020 | $133 | $136.65 |
| November 2020 | $131.67 | $135.28 |
| October 2020 | $118.23 | $121.74 |
| September 2020 | $122.74 | $126.38 |
| August 2020 | $136.49 | $140.54 |
| July 2020 | $125.42 | $129.40 |
| June 2020 | $116.63 | $120.34 |
| May 2020 | $115.98 | $119.67 |
| April 2020 | $97.74 | $101.12 |
| March 2020 | $89.15 | $92.23 |
| February 2020 | $93.22 | $96.44 |
| January 2020 | $104.07 | $107.93 |
| December 2019 | $112.61 | $116.78 |
| November 2019 | $111.49 | $115.62 |
| October 2019 | $113.11 | $117.56 |
| September 2019 | $106.46 | $110.65 |
| August 2019 | $103.95 | $108.04 |
| July 2019 | $98.25 | $102.37 |
| June 2019 | $87.73 | $91.41 |
| May 2019 | $81.71 | $85.14 |
| April 2019 | $90.42 | $94.48 |
| March 2019 | $96.94 | $101.29 |
| February 2019 | $103.04 | $107.67 |
| January 2019 | $102.19 | $107.04 |
| December 2018 | $88.83 | $93.04 |
| November 2018 | $101.54 | $106.36 |
| October 2018 | $105.37 | $110.61 |
| September 2018 | $113.31 | $118.94 |
| August 2018 | $115.03 | $120.75 |
| July 2018 | $113.99 | $119.90 |
| June 2018 | $115.56 | $121.55 |
| May 2018 | $121.79 | $128.10 |
| April 2018 | $111.42 | $117.43 |
| March 2018 | $111.15 | $117.15 |
| February 2018 | $112.50 | $118.57 |
| January 2018 | $114.41 | $120.83 |
| December 2017 | $108.87 | $114.98 |
| November 2017 | $105.23 | $111.14 |
| October 2017 | $100.52 | $106.39 |
| September 2017 | $104.95 | $111.08 |
| August 2017 | $93.43 | $98.89 |
| July 2017 | $85.48 | $90.71 |
| June 2017 | $86.11 | $91.38 |
| May 2017 | $80.46 | $85.38 |
| April 2017 | $84.28 | $89.66 |
| March 2017 | $86.23 | $91.74 |
| February 2017 | $92.28 | $98.17 |
| January 2017 | $92.91 | $99.08 |
| December 2016 | $91.03 | $97.07 |
| November 2016 | $89.43 | $95.37 |
| October 2016 | $76.32 | $81.61 |
| September 2016 | $75.89 | $81.14 |
| August 2016 | $74.25 | $79.39 |
| July 2016 | $77.54 | $83.13 |
| June 2016 | $75.48 | $80.93 |
| May 2016 | $77.15 | $82.72 |
| April 2016 | $77.10 | $82.88 |
| March 2016 | $78.36 | $84.24 |
| February 2016 | $70.97 | $76.29 |
| January 2016 | $67.43 | $72.70 |
| December 2015 | $68.04 | $73.36 |
| November 2015 | $72.57 | $78.24 |
| October 2015 | $70.64 | $76.37 |
| September 2015 | $66.04 | $71.40 |
| August 2015 | $67.32 | $72.78 |
| July 2015 | $77.81 | $84.12 |
| June 2015 | $75.74 | $82.09 |
| May 2015 | $77.52 | $84.02 |
| April 2015 | $80.26 | $87.20 |
| March 2015 | $78.60 | $85.40 |
| February 2015 | $78.70 | $85.50 |
| January 2015 | $73.08 | $79.61 |
| December 2014 | $77.34 | $84.25 |
| November 2014 | $75.76 | $82.53 |
| October 2014 | $73.05 | $79.77 |
| September 2014 | $67.81 | $74.05 |
| August 2014 | $69.19 | $75.55 |
| July 2014 | $70.75 | $77.26 |
| June 2014 | $67.39 | $73.78 |
| May 2014 | $70.94 | $77.66 |
| April 2014 | $69.33 | $76.10 |
| March 2014 | $65.52 | $71.92 |
| February 2014 | $65.48 | $71.87 |
| January 2014 | $68.19 | $75.05 |
| December 2013 | $70.23 | $77.30 |
| November 2013 | $68.31 | $75.19 |
| October 2013 | $68.03 | $75.03 |
| September 2013 | $66.13 | $72.93 |
| August 2013 | $65.28 | $72 |
| July 2013 | $67.94 | $74.93 |
| June 2013 | $65.37 | $72.24 |
| May 2013 | $66.65 | $73.66 |
| April 2013 | $64.18 | $71.07 |
| March 2013 | $67.26 | $74.48 |
| February 2013 | $62.90 | $69.66 |
| January 2013 | $60.75 | $67.27 |
| December 2012 | $53.92 | $59.71 |
| November 2012 | $53.54 | $59.45 |
| October 2012 | $52.75 | $58.70 |
| September 2012 | $46.76 | $52.04 |
| August 2012 | $47.12 | $52.44 |
| July 2012 | $49.31 | $55.02 |
| June 2012 | $53.42 | $59.60 |
| May 2012 | $51.20 | $57.13 |
| April 2012 | $49.45 | $55.31 |
| March 2012 | $48.61 | $54.37 |
| February 2012 | $45.78 | $51.21 |
| January 2012 | $45.54 | $51.07 |
| December 2011 | $40.19 | $45.07 |
| November 2011 | $40.77 | $45.72 |
| October 2011 | $37.61 | $42.31 |
| September 2011 | $32.11 | $36.12 |
| August 2011 | $35.73 | $40.19 |
| July 2011 | $40.22 | $45.24 |
| June 2011 | $41.74 | $47.09 |
| May 2011 | $40.64 | $45.85 |
| April 2011 | $42.15 | $47.68 |
| March 2011 | $40.15 | $45.42 |
| February 2011 | $36.78 | $41.61 |
| January 2011 | $36.13 | $41 |
| December 2010 | $35.96 | $40.81 |
| November 2010 | $32.16 | $36.50 |
| October 2010 | $31.58 | $35.95 |
| September 2010 | $30.48 | $34.70 |
| August 2010 | $28.76 | $32.75 |
| July 2010 | $31.17 | $35.49 |
| June 2010 | $28.60 | $32.67 |
| May 2010 | $30.23 | $34.53 |
| April 2010 | $32.11 | $36.80 |
| March 2010 | $31.30 | $35.88 |
| February 2010 | $30.95 | $35.48 |
| January 2010 | $26.64 | $30.66 |
| December 2009 | $28.04 | $32.27 |
| November 2009 | $27.69 | $31.86 |
| October 2009 | $26.04 | $30.06 |
| September 2009 | $27.83 | $32.13 |
| August 2009 | $24.28 | $28.03 |
| July 2009 | $24.21 | $27.95 |
| June 2009 | $26.35 | $30.55 |
| May 2009 | $26.53 | $30.75 |
| April 2009 | $24.16 | $28.12 |
| March 2009 | $20.71 | $24.11 |
| February 2009 | $17.51 | $20.38 |
| January 2009 | $19.05 | $22.27 |
| December 2008 | $22.47 | $26.27 |
| November 2008 | $23.11 | $27.01 |
| October 2008 | $24.23 | $28.43 |
| September 2008 | $28.44 | $33.37 |
| August 2008 | $31.06 | $36.45 |
| July 2008 | $31.52 | $36.98 |
| June 2008 | $28.29 | $33.28 |
| May 2008 | $29.61 | $34.84 |
| April 2008 | $28.79 | $33.97 |
| March 2008 | $26.64 | $31.43 |
| February 2008 | $23.20 | $27.37 |
| January 2008 | $26.27 | $31.10 |
| December 2007 | $23.27 | $27.55 |
| November 2007 | $22.21 | $26.29 |
| October 2007 | $23.33 | $27.72 |
| September 2007 | $22.14 | $26.30 |
| August 2007 | $24.22 | $28.77 |
| July 2007 | $23.51 | $27.93 |
| June 2007 | $24.60 | $29.32 |
| May 2007 | $24.45 | $29.14 |
| April 2007 | $22.63 | $27.06 |
| March 2007 | $21.95 | $26.24 |
| February 2007 | $22.22 | $26.56 |
| January 2007 | $20.94 | $25.13 |
| December 2006 | $17.31 | $20.77 |
| November 2006 | $18.23 | $21.87 |
| October 2006 | $17.97 | $21.64 |
| September 2006 | $17.24 | $20.77 |
| August 2006 | $16.32 | $19.65 |
| July 2006 | $17.08 | $20.57 |
| June 2006 | $20.60 | $24.91 |
| May 2006 | $20.24 | $24.47 |
| April 2006 | $19.71 | $23.83 |
| March 2006 | $17.76 | $21.54 |
| February 2006 | $19.50 | $23.66 |
| January 2006 | $19.62 | $23.80 |
| December 2005 | $18.60 | $22.64 |
| November 2005 | $18.39 | $22.39 |
| October 2005 | $15.90 | $19.41 |
| September 2005 | $15.57 | $19.01 |
| August 2005 | $14.80 | $18.07 |
| July 2005 | $16.08 | $19.63 |
| June 2005 | $15.70 | $19.23 |
| May 2005 | $16.40 | $20.08 |
| April 2005 | $15.96 | $39.09 |
| March 2005 | $17.82 | $43.77 |
| February 2005 | $19.21 | $47.19 |
| January 2005 | $17.96 | $44.12 |
| December 2004 | $18.21 | $44.85 |
| November 2004 | $16.32 | $40.20 |
| October 2004 | $16.58 | $40.86 |
| September 2004 | $15.07 | $37.14 |
| August 2004 | $13.75 | $33.90 |
| July 2004 | $15.57 | $38.41 |
| June 2004 | $15.64 | $38.58 |
| May 2004 | $13.27 | $32.74 |
| April 2004 | $12.82 | $31.66 |
| March 2004 | $11.40 | $28.16 |
| February 2004 | $11.08 | $27.37 |
| January 2004 | $10.65 | $26.31 |
| December 2003 | $10.94 | $27.01 |
| November 2003 | $10.64 | $26.28 |
| October 2003 | $10.28 | $25.38 |
| September 2003 | $10.61 | $26.19 |
| August 2003 | $10.06 | $49.67 |
| July 2003 | $9.52 | $47.04 |
| June 2003 | $7.71 | $38.10 |
| May 2003 | $7.52 | $37.15 |
| April 2003 | $6.99 | $34.51 |
| March 2003 | $5.45 | $26.92 |
| February 2003 | $4.97 | $24.54 |
| January 2003 | $5.60 | $27.63 |
| December 2002 | $5.93 | $29.30 |
| November 2002 | $5.57 | $27.51 |
| October 2002 | $5.61 | $27.69 |
| September 2002 | $4.77 | $23.55 |
| August 2002 | $4.80 | $23.71 |
| July 2002 | $5.33 | $26.32 |
| June 2002 | $5.98 | $29.52 |
| May 2002 | $5.53 | $27.33 |
| April 2002 | $5.30 | $26.19 |
| March 2002 | $5.76 | $28.43 |
| February 2002 | $4.75 | $23.47 |
| January 2002 | $5.63 | $27.79 |
| December 2001 | $4.70 | $23.20 |
| November 2001 | $3.62 | $17.90 |
| October 2001 | $2.78 | $13.74 |
| September 2001 | $2.64 | $13.04 |
| August 2001 | $4.70 | $23.21 |
| July 2001 | $4.95 | $24.46 |
| June 2001 | $3.85 | $19 |
| May 2001 | $4.07 | $20.09 |
| April 2001 | $3.64 | $18 |
| March 2001 | $3.16 | $15.62 |
| February 2001 | $3.20 | $15.81 |
| January 2001 | $3.86 | $19.06 |
| December 2000 | $3.40 | $16.81 |
| November 2000 | $2.66 | $13.12 |
| October 2000 | $2.64 | $13.06 |
| September 2000 | $2.58 | $12.75 |
| August 2000 | $2.73 | $13.50 |
| July 2000 | $3 | $14.81 |
| June 2000 | $3.13 | $15.44 |
| May 2000 | $3.24 | $16 |
| April 2000 | $3.34 | $16.50 |
| March 2000 | $2.77 | $13.69 |
| February 2000 | $2.33 | $11.50 |
| January 2000 | $2.55 | $12.62 |
| December 1999 | $2.79 | $13.84 |
| November 1999 | $2.70 | $13.38 |
| October 1999 | $2.60 | $12.88 |
| September 1999 | $2.79 | $13.88 |
| August 1999 | $2.98 | $14.81 |
| July 1999 | $3.03 | $15.06 |
| June 1999 | $3.25 | $16.25 |
| May 1999 | $3.38 | $16.88 |
| April 1999 | $4.17 | $20.81 |
| March 1999 | $4.20 | $21 |
| February 1999 | $4.69 | $23.50 |
| January 1999 | $5.11 | $25.62 |
| December 1998 | $4.58 | $23 |
| November 1998 | $3.79 | $19 |
| October 1998 | $3.34 | $16.75 |
| September 1998 | $2.88 | $14.50 |
| August 1998 | $3.37 | $16.94 |
| July 1998 | $5.90 | $29.66 |
| June 1998 | $7.07 | $35.62 |
| May 1998 | $5.94 | $29.94 |
| April 1998 | $6.35 | $32 |
| March 1998 | $5.63 | $28.44 |
| February 1998 | $5.30 | $26.75 |
| January 1998 | $4.36 | $22 |
| December 1997 | $3.71 | $18.75 |
| November 1997 | $3.21 | $16.25 |
| October 1997 | $3.04 | $15.38 |
| September 1997 | $3.07 | $15.56 |
| August 1997 | $3.28 | $16.62 |
| July 1997 | $3.15 | $16 |
| June 1997 | $2.92 | $14.88 |
| May 1997 | $3 | $15.25 |
| April 1997 | $2.72 | $13.88 |
| March 1997 | $2.72 | $13.88 |
| February 1997 | $2.72 | $13.88 |
| January 1997 | $2.74 | $14 |
| December 1996 | $2.73 | $14 |
| November 1996 | $2.73 | $14 |
| October 1996 | $2.85 | $14.62 |
| September 1996 | $3.04 | $15.88 |
| August 1996 | $3.48 | $18.12 |
| July 1996 | $3.52 | $18.38 |
| June 1996 | $3.99 | $20.88 |
| May 1996 | $3.63 | $19 |
| April 1996 | $3.89 | $20.38 |
| March 1996 | $3.77 | $19.75 |
| February 1996 | $3.48 | $18.25 |
| January 1996 | $2.98 | $15.62 |
| December 1995 | $3.18 | $16.75 |
| November 1995 | $3.11 | $16.38 |
| October 1995 | $2.94 | $15.50 |
| September 1995 | $2.87 | $15.12 |
| August 1995 | $3.03 | $16 |
| July 1995 | $3.27 | $17.25 |
| June 1995 | $3.47 | $18.38 |
| May 1995 | $3.31 | $17.50 |
| April 1995 | $3.57 | $18.88 |
| March 1995 | $3.44 | $18.25 |
| February 1995 | $3.68 | $19.50 |
| January 1995 | $3.32 | $17.62 |
| December 1994 | $2.87 | $15.25 |
| November 1994 | $2.94 | $15.62 |
| October 1994 | $3.15 | $16.75 |
| September 1994 | $3.04 | $16.25 |
| August 1994 | $3.56 | $19 |
| July 1994 | $3.47 | $18.50 |
| June 1994 | $3.46 | $18.50 |
| May 1994 | $3.49 | $18.69 |
| April 1994 | $4.06 | $21.75 |
| March 1994 | $4.06 | $22 |
| February 1994 | $4.48 | $24.25 |
| January 1994 | $4.64 | $25.12 |
| December 1993 | $4.29 | $23.25 |
| November 1993 | $4.34 | $23.50 |
| October 1993 | $3.88 | $21 |
| September 1993 | $4.21 | $22.88 |
| August 1993 | $4.42 | $24 |
| July 1993 | $4.10 | $22.25 |
| June 1993 | $3.77 | $20.50 |
| May 1993 | $3.77 | $20.50 |
| April 1993 | $3.77 | $20.50 |
| March 1993 | $3.57 | $19.50 |
| February 1993 | $3.85 | $21 |
| January 1993 | $4.42 | $24.12 |
| December 1992 | $4.25 | $23.25 |
| November 1992 | $4.39 | $24 |
| October 1992 | $4.08 | $22.38 |
| September 1992 | $3.83 | $21 |
| August 1992 | $3.69 | $20.25 |
| July 1992 | $4.10 | $22.50 |
| June 1992 | $3.73 | $20.50 |
| May 1992 | $4.32 | $23.75 |
| April 1992 | $4.50 | $24.75 |
| March 1992 | $4 | $22 |
| February 1992 | $3.63 | $30 |
| January 1992 | $3.74 | $30.88 |
| December 1991 | $3.62 | $30 |
| November 1991 | $3.20 | $26.50 |
| October 1991 | $3.37 | $28 |
| September 1991 | $2.77 | $23 |
| August 1991 | $2.83 | $23.50 |
| July 1991 | $2.62 | $21.75 |
| June 1991 | $2.52 | $21 |
| May 1991 | $2.49 | $20.75 |
| April 1991 | $2.22 | $18.50 |
| March 1991 | $2.39 | $20 |
| February 1991 | $2.51 | $21 |
| January 1991 | $2.45 | $20.50 |
| December 1990 | $2.09 | $17.50 |
| November 1990 | $2.09 | $17.50 |
| October 1990 | $1.85 | $15.50 |
| September 1990 | $1.88 | $15.75 |
| August 1990 | $1.97 | $16.50 |
| July 1990 | $2.35 | $19.75 |
| June 1990 | $2.50 | $21 |
| May 1990 | $2.64 | $22.25 |
| April 1990 | $2.39 | $20.12 |
| March 1990 | $2.64 | $22.25 |
| February 1990 | $2.46 | $20.75 |
| January 1990 | $1.95 | $16.50 |
| December 1989 | $2.34 | $19.75 |
| November 1989 | $2.40 | $20.25 |
| October 1989 | $2.12 | $18 |
| September 1989 | $2.36 | $20 |
| August 1989 | $2.42 | $20.50 |
| July 1989 | $2.33 | $19.75 |
| June 1989 | $2.29 | $19.50 |
| May 1989 | $2.32 | $19.75 |
| April 1989 | $2.14 | $18.25 |
| March 1989 | $2.46 | $21 |
| February 1989 | $2.49 | $21.25 |
| January 1989 | $2.98 | $25.50 |
| December 1988 | $2.66 | $22.75 |
| November 1988 | $2.84 | $24.25 |
| October 1988 | $2.84 | $24.25 |
| September 1988 | $2.98 | $25.50 |
| August 1988 | $2.74 | $23.50 |
| July 1988 | $2.36 | $20.25 |
| June 1988 | $2.33 | $20 |
| May 1988 | $1.89 | $16.25 |
| April 1988 | $1.92 | $16.50 |
| March 1988 | $1.86 | $16 |
| February 1988 | $1.97 | $17 |
| January 1988 | $2.17 | $18.75 |
| December 1987 | $1.88 | $16.25 |
| November 1987 | $1.50 | $13 |
| October 1987 | $2.08 | $18 |
| September 1987 | $2.53 | $21.88 |
| August 1987 | $2.61 | $22.62 |
| July 1987 | $2.80 | $24.25 |
| June 1987 | $2.74 | $23.75 |
| May 1987 | $2.56 | $22.25 |
| April 1987 | $2.94 | $25.50 |
| March 1987 | $3.22 | $28 |
| February 1987 | $3.22 | $28 |
| January 1987 | $3.05 | $26.50 |
| December 1986 | $2.96 | $25.75 |
| November 1986 | $2.90 | $25.25 |
| October 1986 | $2.97 | $26 |
| September 1986 | $3.07 | $26.88 |
| August 1986 | $2.92 | $25.50 |
| July 1986 | $3.05 | $26.75 |
| June 1986 | $2.80 | $49.25 |
| May 1986 | $2.70 | $47.50 |
| April 1986 | $2.28 | $40.50 |
| March 1986 | $2.03 | $36 |
| February 1986 | $1.80 | $32 |
| January 1986 | $1.78 | $32 |
| December 1985 | $1.53 | $27.50 |
| November 1985 | $1.48 | $26.50 |
| October 1985 | $1.33 | $24.25 |
| September 1985 | $1.23 | $22.50 |
| August 1985 | $1.29 | $23.50 |
| July 1985 | $1.32 | $24.50 |
| June 1985 | $1.28 | $23.75 |
| May 1985 | $1.34 | $24.88 |
| April 1985 | $1.39 | $26.25 |
| March 1985 | $1.44 | $27.12 |
| February 1985 | $1.44 | $27.25 |
| January 1985 | $1.33 | $25.50 |
| December 1984 | $1.06 | $20.25 |
| November 1984 | $1.04 | $20 |
| October 1984 | $1.18 | $1.67 |
| September 1984 | $1.18 | $1.67 |
| August 1984 | $1.11 | $1.57 |
| July 1984 | $1.03 | $1.46 |
| June 1984 | $1 | $1.42 |
| May 1984 | $1.02 | $1.44 |
| April 1984 | $1.06 | $1.50 |
| March 1984 | $1.02 | $1.44 |
| February 1984 | $1.06 | $1.50 |
| January 1984 | $1.09 | $1.54 |
| December 1983 | $1.12 | $1.58 |
| November 1983 | $1.11 | $1.56 |
JBHT
List: Contenders
Price: $165.56
52 week price:
Dividend Yield: 1.03%
5-year range yield:
Forward Dividend Yield: 1.04%
Payout Ratio: 24.68%
Payout Ratio Range:
Dividend Per Share: 1.72 USD
Earnings Per Share: 6.97 USD
P/E Ratio: 31.12
Exchange: NMS
Sector: Industrials
Industry: Integrated Freight & Logistics
Volume: 516583
Ebitda: 248.1 millionMarket Capitalization: 17.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 11.63%
DGR5: 9.26%
DGR10: 8.91%