Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	85.700	86.170	84.420	84.960	77.122	558,100
2016-04-22	85.920	87.240	85.770	86.010	78.075	674,400
2016-04-21	88.670	88.670	85.750	85.920	77.993	1,366,300
2016-04-20	88.500	89.160	88.080	88.950	80.744	866,400
2016-04-19	88.140	89.430	87.750	88.460	80.299	1,222,900
2016-04-18	84.120	87.830	82.550	87.250	79.201	1,867,100
2016-04-15	85.340	86.650	84.230	85.430	77.549	1,024,000
2016-04-14	86.380	86.630	85.430	85.620	77.721	492,400
2016-04-13	84.690	86.850	84.690	86.380	78.411	988,200
2016-04-12	83.560	84.500	82.900	84.240	76.468	565,400
2016-04-11	83.620	84.400	82.750	83.190	75.515	888,700
2016-04-08	83.360	84.510	82.760	82.970	75.316	518,000
2016-04-07	82.790	83.670	81.790	82.710	75.080	795,800
2016-04-06	82.850	83.410	81.430	83.190	75.515	590,000
2016-04-05	83.870	84.200	81.000	82.940	75.288	687,900
2016-04-04	84.830	85.260	84.170	84.300	76.523	414,400
2016-04-01	83.640	84.540	82.910	84.490	76.695	746,200
2016-03-31	84.330	84.930	83.480	84.240	76.468	588,500
2016-03-30	84.650	84.790	83.750	84.140	76.378	593,100
2016-03-29	82.130	84.500	81.450	84.450	76.659	1,148,500
2016-03-28	86.020	86.060	83.630	84.150	76.387	921,500
2016-03-24	85.500	86.160	85.270	86.010	78.075	541,200
2016-03-23	85.560	86.410	84.890	86.030	78.093	660,300
2016-03-22	86.010	86.890	85.600	85.720	77.812	519,800
2016-03-21	86.190	86.940	85.790	86.370	78.402	1,031,200
2016-03-18	84.660	86.880	83.590	86.710	78.711	1,833,500
2016-03-17	82.480	84.610	82.150	84.460	76.668	944,900
2016-03-16	81.320	82.810	81.320	82.420	74.816	592,700
2016-03-15	81.780	81.850	81.120	81.730	74.190	715,500
2016-03-14	81.890	82.720	81.440	82.130	74.553	1,211,100
2016-03-11	81.340	82.450	80.070	82.360	74.762	1,437,800
2016-03-10	80.190	81.260	79.830	80.970	73.500	1,286,300
2016-03-09	78.620	79.810	78.160	79.760	72.402	751,700
2016-03-08	79.380	79.530	78.090	78.290	71.067	804,100
2016-03-07	78.740	80.000	78.550	79.950	72.574	1,101,000
2016-03-04	78.650	80.120	77.710	79.390	72.066	673,300
2016-03-03	77.420	78.720	77.420	78.520	71.276	658,200
2016-03-02	77.720	78.100	77.000	77.320	70.187	627,100
2016-03-01	76.630	78.070	76.540	77.690	70.523	837,100
2016-02-29	78.060	78.080	76.290	76.290	69.252	913,400
2016-02-26	77.500	78.570	77.390	78.050	70.850	678,100
2016-02-25	75.980	77.180	75.640	77.150	70.033	648,300
2016-02-24	75.700	76.090	74.460	75.800	68.807	748,300
2016-02-23	77.270	77.510	76.000	76.140	69.116	682,400
2016-02-22	77.790	78.810	77.010	77.330	70.196	766,400
2016-02-19	76.830	77.460	75.580	76.760	69.679	1,268,600
2016-02-18	77.090	77.610	76.600	77.360	70.223	1,529,900
2016-02-17	75.870	77.540	75.640	77.090	69.978	1,059,500
2016-02-16	75.040	75.990	73.890	75.550	68.580	785,200
2016-02-12	73.840	74.680	73.770	74.430	67.564	1,047,600
2016-02-11	72.670	73.460	71.540	72.970	66.238	1,051,000
2016-02-10	75.390	76.410	73.130	73.290	66.529	1,215,600
2016-02-09	74.530	76.070	74.500	75.120	67.990	1,015,600
2016-02-08	74.370	75.340	73.050	75.200	68.063	1,149,000
2016-02-05	74.640	75.080	74.010	74.760	67.664	983,000
2016-02-04	72.270	75.180	72.270	75.020	67.900	1,413,500
2016-02-03	72.030	72.620	71.070	72.300	65.438	844,500
2016-02-02	73.160	73.760	71.390	71.660	64.859	1,099,900
2016-02-01	72.050	73.440	71.980	73.300	66.343	1,037,400
2016-01-29	70.250	72.730	70.250	72.700	65.800	1,539,300

← NewerPage 45 of 79 · 4,733 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.