Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	80.960	81.640	80.190	80.800	73.539	1,776,100
2016-07-18	82.950	83.340	81.270	81.270	73.967	2,499,200
2016-07-15	85.640	85.650	84.480	85.270	77.608	1,146,100
2016-07-14	86.140	86.590	85.050	85.310	77.644	703,400
2016-07-13	85.690	85.900	84.600	85.540	77.853	673,300
2016-07-12	85.250	85.890	84.850	85.320	77.653	531,200
2016-07-11	85.250	85.670	84.640	84.990	77.353	559,000
2016-07-08	82.980	85.890	82.700	85.000	77.362	1,141,000
2016-07-07	81.970	82.920	81.560	82.440	75.032	889,400
2016-07-06	80.500	81.700	79.350	81.690	74.349	798,000
2016-07-05	80.960	81.430	79.850	80.670	73.421	704,400
2016-07-01	80.920	81.950	80.670	81.420	74.104	566,700
2016-06-30	80.120	80.930	79.020	80.930	73.658	905,200
2016-06-29	79.080	80.270	77.640	79.800	72.629	550,200
2016-06-28	77.500	78.370	76.970	78.260	71.228	714,200
2016-06-27	78.860	78.860	75.710	76.920	70.008	1,302,700
2016-06-24	78.060	79.540	77.710	78.250	71.218	991,400
2016-06-23	80.440	80.750	79.890	80.750	73.494	420,300
2016-06-22	80.000	80.010	78.970	79.610	72.456	672,100
2016-06-21	77.680	80.820	77.450	80.130	72.930	1,116,900
2016-06-20	80.510	81.680	80.510	80.910	73.639	629,400
2016-06-17	79.370	80.260	79.070	79.820	72.647	682,200
2016-06-16	79.470	79.510	78.140	79.330	72.201	845,900
2016-06-15	79.690	80.950	79.340	80.110	72.911	665,400
2016-06-14	80.330	80.590	78.630	79.230	72.110	747,400
2016-06-13	80.980	81.220	79.790	80.410	73.184	647,900
2016-06-10	80.580	81.640	79.970	80.960	73.685	769,200
2016-06-09	82.700	82.920	80.860	81.730	74.386	587,900
2016-06-08	83.140	83.800	83.050	83.200	75.724	521,600
2016-06-07	82.490	83.520	82.470	82.970	75.514	478,100
2016-06-06	82.300	82.750	81.900	82.570	75.150	578,400
2016-06-03	81.680	82.090	80.140	82.010	74.641	500,300
2016-06-02	81.740	82.540	80.860	81.900	74.540	523,600
2016-06-01	82.460	82.480	80.440	82.190	74.804	330,500
2016-05-31	82.080	82.920	82.080	82.720	75.287	628,000
2016-05-27	81.630	82.360	81.490	82.140	74.759	314,700
2016-05-26	81.460	81.860	80.680	81.350	74.040	452,400
2016-05-25	80.900	81.710	80.340	81.290	73.985	634,800
2016-05-24	81.500	81.900	80.660	80.740	73.485	656,000
2016-05-23	81.360	81.410	80.640	81.020	73.740	425,000
2016-05-20	80.520	81.720	79.920	81.280	73.976	589,000
2016-05-19	79.440	80.320	79.190	80.080	72.884	829,700
2016-05-18	81.310	81.310	79.660	79.810	72.638	902,700
2016-05-17	80.960	82.780	80.450	81.350	74.040	817,500
2016-05-16	81.180	82.130	80.870	81.080	73.794	648,700
2016-05-13	82.320	82.320	80.470	80.920	73.649	899,500
2016-05-12	83.820	84.080	82.490	82.780	75.341	410,200
2016-05-11	85.030	85.370	83.050	83.350	75.860	575,800
2016-05-10	84.000	85.690	84.000	85.320	77.653	778,600
2016-05-09	82.930	84.220	81.330	83.920	76.379	1,098,100
2016-05-06	81.980	83.140	81.120	83.140	75.669	677,300
2016-05-05	82.620	83.310	81.690	82.180	74.795	824,300
2016-05-04	82.980	83.750	82.290	82.300	74.905	815,100
2016-05-03	82.650	83.690	81.230	83.630	75.915	1,033,100
2016-05-02	83.270	83.790	82.450	83.400	75.706	600,700
2016-04-29	84.040	84.400	82.570	82.880	75.234	973,800
2016-04-28	86.000	86.260	84.400	84.690	76.877	478,700
2016-04-27	85.210	86.420	84.740	86.270	78.311	830,400
2016-04-26	85.060	86.030	84.610	85.540	77.649	682,100
2016-04-25	85.700	86.170	84.420	84.960	77.122	558,100

← NewerPage 44 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.