Hunt J B Transport Services Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	91.620	91.780	90.560	91.380	84.029	1,223,400
2017-06-29	91.470	92.110	90.160	90.890	83.579	1,157,100
2017-06-28	88.030	92.620	88.020	91.380	84.029	1,725,300
2017-06-27	87.250	88.710	86.870	87.700	80.645	812,600
2017-06-26	86.790	87.760	86.790	87.480	80.443	461,200
2017-06-23	86.360	87.170	86.240	86.780	79.799	549,600
2017-06-22	86.710	86.960	86.060	86.460	79.505	763,200
2017-06-21	87.530	88.040	86.040	86.590	79.625	999,800
2017-06-20	89.580	89.580	87.120	87.590	80.544	778,100
2017-06-19	90.010	90.450	89.380	89.690	82.475	438,100
2017-06-16	90.120	90.120	89.150	89.580	82.374	1,283,500
2017-06-15	89.100	90.320	88.360	90.290	83.027	701,400
2017-06-14	90.730	90.840	89.350	89.870	82.641	700,000
2017-06-13	89.740	90.800	89.300	90.570	83.284	885,100
2017-06-12	88.480	89.920	87.030	89.780	82.558	1,570,300
2017-06-09	87.970	88.710	87.580	88.460	81.344	880,500
2017-06-08	88.160	88.770	87.190	88.200	81.105	852,400
2017-06-07	86.570	88.070	86.140	87.920	80.848	961,500
2017-06-06	86.230	86.820	85.870	86.240	79.303	695,400
2017-06-05	86.130	86.870	85.610	86.500	79.542	668,700
2017-06-02	85.990	86.550	85.720	85.980	79.064	568,400
2017-06-01	85.860	86.450	85.160	86.020	79.100	743,900
2017-05-31	86.040	86.370	84.620	85.380	78.512	761,300
2017-05-30	84.650	86.320	84.370	85.940	79.027	589,400
2017-05-26	84.820	85.160	84.320	84.540	77.740	687,900
2017-05-25	84.730	85.230	84.380	84.990	78.153	634,200
2017-05-24	85.060	85.560	84.170	84.550	77.749	491,700
2017-05-23	84.590	85.560	84.080	85.070	78.227	679,700
2017-05-22	84.430	84.500	83.620	84.250	77.473	562,900
2017-05-19	84.040	84.820	83.420	84.140	77.372	578,800
2017-05-18	83.520	84.670	83.350	84.030	77.271	830,500
2017-05-17	85.080	85.540	83.450	83.520	76.802	786,500
2017-05-16	85.620	86.210	85.240	85.980	79.064	664,700
2017-05-15	85.940	86.840	85.830	85.900	78.990	1,052,200
2017-05-12	85.800	86.600	85.590	85.870	78.963	1,639,000
2017-05-11	86.500	86.670	85.680	86.070	79.146	1,118,800
2017-05-10	87.260	87.350	85.860	86.690	79.717	1,642,100
2017-05-09	87.700	88.100	87.180	87.610	80.563	705,600
2017-05-08	88.690	88.830	87.690	87.880	80.811	611,900
2017-05-05	88.550	88.970	88.140	88.730	81.592	804,900
2017-05-04	89.360	89.530	87.510	88.550	81.427	1,163,100
2017-05-03	89.460	89.840	88.390	89.270	82.089	1,514,900
2017-05-02	88.860	89.710	88.250	89.650	82.227	2,078,600
2017-05-01	90.090	90.360	88.500	88.610	81.273	1,182,600
2017-04-28	90.840	91.110	89.080	89.660	82.236	956,600
2017-04-27	90.910	91.570	90.830	91.050	83.511	1,077,700
2017-04-26	92.300	92.300	90.580	90.760	83.245	1,304,000
2017-04-25	92.190	93.470	91.410	92.130	84.502	933,100
2017-04-24	92.350	92.940	91.590	92.360	84.713	963,900
2017-04-21	90.150	91.020	89.600	90.950	83.419	1,007,900
2017-04-20	89.530	90.200	89.110	89.770	82.337	1,240,800
2017-04-19	89.430	89.840	88.840	88.920	81.557	1,028,800
2017-04-18	88.770	89.300	88.250	88.940	81.576	1,084,500
2017-04-17	88.270	90.780	88.000	89.110	81.732	1,861,900
2017-04-13	90.230	90.880	88.940	89.140	81.759	1,455,600
2017-04-12	91.650	91.890	90.090	90.160	82.695	1,308,500
2017-04-11	91.430	91.640	90.210	91.610	84.025	1,209,400
2017-04-10	91.590	94.080	91.590	93.220	85.501	1,040,900
2017-04-07	92.110	92.110	91.020	91.080	83.539	1,088,600
2017-04-06	92.340	93.060	91.570	92.250	84.612	1,511,800

← NewerPage 40 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-05-24	2:1
2003-09-02	2:1
1992-03-16	3:2

Dividends

Ex-date	Amount
2026-08-07	0.4500 USD
2026-05-08	0.4500 USD
2026-02-06	0.4500 USD
2025-11-07	0.4400 USD
2025-08-08	0.4400 USD
2025-05-09	0.4400 USD
2025-02-07	0.4400 USD
2024-11-08	0.4300 USD
2024-08-02	0.4300 USD
2024-05-09	0.4300 USD
2024-02-08	0.4300 USD
2023-11-09	0.4200 USD
2023-08-03	0.4200 USD
2023-05-11	0.4200 USD
2023-02-09	0.4200 USD
2022-11-03	0.4000 USD
2022-08-04	0.4000 USD
2022-05-12	0.4000 USD
2022-02-03	0.4000 USD
2021-11-04	0.3000 USD
2021-08-05	0.3000 USD
2021-05-06	0.3000 USD
2021-02-04	0.2800 USD
2020-11-05	0.2700 USD
2020-08-06	0.2700 USD
2020-05-07	0.2700 USD
2020-02-06	0.2700 USD
2019-11-07	0.2600 USD
2019-08-01	0.2600 USD
2019-05-02	0.2600 USD
2019-02-07	0.2600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.