Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	81.300	81.990	80.950	81.260	74.158	716,000
2016-10-11	80.750	81.990	80.500	81.800	74.651	1,116,800
2016-10-10	80.960	81.490	80.960	81.270	74.167	719,800
2016-10-07	81.090	81.200	80.130	80.750	73.693	800,300
2016-10-06	81.450	81.690	80.940	81.390	74.277	597,000
2016-10-05	81.460	81.680	81.120	81.570	74.441	613,700
2016-10-04	81.480	81.810	80.910	81.240	74.140	489,200
2016-10-03	80.680	81.680	80.600	81.420	74.304	531,900
2016-09-30	80.730	81.380	80.430	81.140	74.049	707,800
2016-09-29	79.310	81.030	79.290	80.400	73.373	1,395,500
2016-09-28	78.840	79.300	78.430	79.210	72.287	1,335,000
2016-09-27	78.430	79.190	78.000	78.620	71.749	870,700
2016-09-26	78.250	78.960	78.060	78.680	71.804	692,500
2016-09-23	79.560	79.690	78.190	78.810	71.922	1,792,000
2016-09-22	80.840	81.070	79.150	79.560	72.607	1,420,500
2016-09-21	80.690	81.060	79.950	80.470	73.437	754,100
2016-09-20	81.830	81.970	80.570	80.580	73.538	498,600
2016-09-19	81.780	82.030	81.170	81.220	74.122	394,900
2016-09-16	81.150	81.730	80.690	81.340	74.231	1,100,000
2016-09-15	80.460	82.020	80.010	81.540	74.414	687,000
2016-09-14	79.530	80.630	79.440	80.410	73.382	1,123,700
2016-09-13	79.470	80.040	78.970	79.390	72.452	900,000
2016-09-12	77.700	80.380	77.520	80.210	73.200	1,256,800
2016-09-09	79.990	80.070	77.820	77.850	71.046	1,197,200
2016-09-08	79.910	80.450	79.840	80.360	73.337	623,900
2016-09-07	80.330	80.840	80.000	80.160	73.154	629,900
2016-09-06	80.530	80.570	79.970	80.370	73.346	866,800
2016-09-02	80.950	81.570	80.080	80.230	73.218	871,300
2016-09-01	79.570	80.640	79.570	80.630	73.583	714,700
2016-08-31	80.470	80.630	79.070	79.390	72.452	827,500
2016-08-30	80.790	80.980	80.080	80.620	73.574	490,200
2016-08-29	80.180	80.970	79.510	80.580	73.538	836,700
2016-08-26	81.320	81.760	80.090	80.190	73.182	943,900
2016-08-25	81.950	82.590	81.240	81.380	74.268	618,000
2016-08-24	82.040	82.470	81.820	82.000	74.834	474,800
2016-08-23	82.690	82.710	82.130	82.150	74.970	541,400
2016-08-22	83.240	83.240	82.170	82.370	75.171	812,600
2016-08-19	82.200	83.750	82.110	83.530	76.230	516,200
2016-08-18	82.540	82.890	82.110	82.380	75.180	514,800
2016-08-17	82.330	82.850	81.980	82.410	75.208	463,500
2016-08-16	82.000	82.690	82.000	82.390	75.189	656,100
2016-08-15	82.710	83.150	82.240	82.310	75.116	772,000
2016-08-12	82.210	82.770	81.770	82.500	75.290	1,225,300
2016-08-11	82.000	82.660	81.250	82.180	74.998	879,000
2016-08-10	82.130	82.250	81.690	82.020	74.852	712,400
2016-08-09	82.060	82.240	81.690	82.130	74.952	677,000
2016-08-08	82.140	82.240	81.700	81.870	74.715	577,700
2016-08-05	81.740	82.490	81.380	82.030	74.861	619,900
2016-08-04	81.660	82.210	81.000	81.300	74.195	547,600
2016-08-03	81.170	81.900	81.110	81.740	74.596	446,700
2016-08-02	82.330	82.470	81.220	81.480	74.158	603,100
2016-08-01	82.880	83.420	82.260	82.510	75.096	878,300
2016-07-29	82.820	83.640	82.360	83.130	75.660	587,800
2016-07-28	82.990	83.700	82.710	83.170	75.696	432,900
2016-07-27	84.210	84.410	83.080	83.200	75.724	769,300
2016-07-26	83.500	84.320	82.920	84.250	76.679	870,000
2016-07-25	82.980	83.290	82.620	82.810	75.369	749,500
2016-07-22	81.640	83.470	81.530	83.350	75.860	891,900
2016-07-21	80.970	81.890	80.240	81.450	74.131	780,700
2016-07-20	81.220	81.640	80.990	81.550	74.222	1,322,000

← NewerPage 43 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.