Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	70.390	70.940	69.190	70.250	63.582	934,600
2016-01-27	71.480	72.290	69.580	69.970	63.329	1,287,700
2016-01-26	68.900	71.850	68.900	71.390	64.614	1,655,900
2016-01-25	68.690	69.870	68.020	68.830	62.297	1,778,600
2016-01-22	67.680	68.960	67.470	68.220	61.745	1,689,100
2016-01-21	67.990	68.630	66.010	66.990	60.632	2,649,300
2016-01-20	64.370	66.220	63.990	65.720	59.482	2,022,100
2016-01-19	66.030	66.260	64.540	65.270	59.075	1,224,100
2016-01-15	64.020	65.520	63.580	65.190	59.003	2,041,900
2016-01-14	66.250	66.750	64.600	65.560	59.338	2,220,000
2016-01-13	67.900	70.490	65.410	65.730	59.491	1,430,600
2016-01-12	69.090	70.410	67.360	67.710	61.283	1,896,300
2016-01-11	68.870	69.420	66.970	67.350	60.958	1,358,200
2016-01-08	68.980	69.510	68.050	68.190	61.718	810,800
2016-01-07	69.870	69.930	68.420	68.920	62.379	843,300
2016-01-06	70.990	71.730	70.480	70.920	64.189	595,300
2016-01-05	71.350	72.150	71.080	72.060	65.221	999,300
2016-01-04	71.850	72.280	70.580	71.320	64.551	827,400
2015-12-31	72.830	74.200	72.590	73.360	66.397	585,400
2015-12-30	73.400	73.400	72.740	73.030	66.099	357,100
2015-12-29	73.280	73.580	72.680	73.510	66.533	406,600
2015-12-28	72.600	73.280	71.830	72.880	65.963	375,300
2015-12-24	72.490	73.490	72.180	72.970	66.044	269,900
2015-12-23	72.700	73.250	71.820	72.670	65.773	439,300
2015-12-22	71.480	72.260	70.910	72.170	65.320	421,600
2015-12-21	70.740	71.730	70.620	71.070	64.325	725,100
2015-12-18	71.650	72.240	69.690	70.620	63.917	2,639,200
2015-12-17	74.210	74.970	72.420	72.580	65.691	867,800
2015-12-16	73.380	74.060	72.280	73.990	66.967	889,100
2015-12-15	74.050	74.740	72.800	72.960	66.035	1,037,000
2015-12-14	73.470	73.620	72.260	73.560	66.578	649,600
2015-12-11	73.030	73.640	72.700	73.170	66.225	723,000
2015-12-10	73.980	74.810	73.530	73.790	66.786	869,200
2015-12-09	72.940	74.690	72.890	74.210	67.167	1,105,300
2015-12-08	74.910	75.120	73.520	73.700	66.705	673,100
2015-12-07	77.660	77.880	75.350	75.700	68.515	688,600
2015-12-04	76.840	78.510	76.160	77.630	70.262	1,247,200
2015-12-03	77.990	78.030	76.420	77.010	69.701	1,468,600
2015-12-02	78.820	79.730	77.440	78.010	70.606	1,240,300
2015-12-01	78.340	79.330	77.700	79.230	71.710	660,400
2015-11-30	79.250	79.630	78.130	78.240	70.814	1,096,100
2015-11-27	77.950	79.140	77.840	79.000	71.502	309,000
2015-11-25	77.670	78.170	76.910	78.070	70.660	475,000
2015-11-24	76.700	77.550	76.460	77.350	70.008	439,300
2015-11-23	77.160	77.740	76.950	77.260	69.927	456,600
2015-11-20	77.980	78.480	75.680	77.470	70.117	500,900
2015-11-19	77.580	78.220	77.040	77.600	70.235	634,400
2015-11-18	76.150	77.560	75.040	77.540	70.180	998,000
2015-11-17	75.130	76.560	74.700	75.890	68.687	742,700
2015-11-16	73.820	75.150	73.320	75.090	67.963	854,300
2015-11-13	74.060	74.770	73.710	74.150	67.112	962,400
2015-11-12	74.330	74.800	73.900	74.090	67.058	1,016,300
2015-11-11	75.970	75.980	74.420	74.730	67.637	1,115,100
2015-11-10	75.980	77.160	74.500	75.590	68.416	1,980,700
2015-11-09	76.180	76.780	74.000	74.910	67.800	1,323,600
2015-11-06	74.550	76.630	74.420	76.580	69.312	1,717,300
2015-11-05	75.600	76.010	74.740	74.910	67.800	611,400
2015-11-04	75.980	75.980	74.940	75.430	68.271	639,700
2015-11-03	76.310	76.660	75.810	75.910	68.515	959,700
2015-11-02	76.460	77.230	76.460	76.600	69.138	1,065,000

← NewerPage 46 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.