Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	76.890	77.410	76.270	76.370	68.930	630,500
2015-10-29	75.690	77.760	75.520	76.970	69.472	887,900
2015-10-28	76.070	76.520	74.610	75.900	68.506	1,174,000
2015-10-27	77.110	77.440	75.290	75.700	68.326	1,212,900
2015-10-26	78.300	78.440	77.630	77.900	70.311	603,800
2015-10-23	78.120	78.520	76.940	78.480	70.835	1,164,200
2015-10-22	77.310	77.420	76.520	76.980	69.481	749,400
2015-10-21	77.400	78.030	76.960	77.160	69.643	696,200
2015-10-20	76.200	77.020	76.090	76.920	69.427	765,600
2015-10-19	75.360	76.490	75.090	76.100	68.687	1,066,800
2015-10-16	75.280	75.990	74.370	75.340	68.001	903,000
2015-10-15	75.460	75.460	74.180	74.920	67.622	1,024,300
2015-10-14	73.000	75.930	72.170	75.090	67.775	2,423,500
2015-10-13	74.930	75.210	72.600	72.720	65.636	1,752,800
2015-10-12	76.100	76.220	74.790	75.720	68.344	1,178,300
2015-10-09	75.630	76.360	75.320	76.100	68.687	1,162,100
2015-10-08	74.040	75.510	74.040	75.350	68.010	870,500
2015-10-07	73.770	74.660	73.640	74.410	67.161	755,800
2015-10-06	73.240	73.710	72.970	73.650	66.475	612,700
2015-10-05	72.970	73.600	72.340	73.240	66.105	1,135,300
2015-10-02	71.010	72.600	70.580	72.600	65.528	943,400
2015-10-01	71.250	71.800	71.090	71.780	64.787	844,100
2015-09-30	72.150	72.480	70.920	71.400	64.444	944,800
2015-09-29	72.180	72.510	71.330	71.770	64.778	1,025,900
2015-09-28	73.540	73.800	71.740	71.820	64.824	1,052,900
2015-09-25	74.070	74.440	73.400	73.770	66.584	766,200
2015-09-24	74.740	74.950	73.350	73.540	66.376	821,700
2015-09-23	75.530	75.730	74.880	75.370	68.028	565,600
2015-09-22	76.890	76.990	75.420	75.660	68.289	865,300
2015-09-21	77.480	78.480	77.150	77.660	70.095	616,800
2015-09-18	77.190	78.370	76.760	77.320	69.788	873,000
2015-09-17	78.370	78.930	77.870	78.000	70.401	711,600
2015-09-16	77.810	78.710	77.540	78.490	70.844	988,500
2015-09-15	76.090	78.200	75.810	78.030	70.429	1,289,200
2015-09-14	76.560	76.610	75.560	75.860	68.470	723,600
2015-09-11	76.460	77.000	75.840	76.560	69.102	1,390,000
2015-09-10	75.710	76.270	75.520	75.700	68.326	1,006,000
2015-09-09	76.670	77.120	75.230	75.580	68.217	1,078,300
2015-09-08	75.780	76.770	75.540	76.640	69.174	774,000
2015-09-04	74.260	75.250	74.180	74.670	67.396	1,534,000
2015-09-03	74.420	75.700	74.040	75.350	68.010	1,643,800
2015-09-02	72.150	74.070	71.770	74.050	66.836	1,661,200
2015-09-01	71.920	72.310	70.920	71.520	64.553	1,264,400
2015-08-31	73.230	73.550	72.690	72.780	65.690	987,700
2015-08-28	73.420	74.030	73.240	73.510	66.349	793,200
2015-08-27	73.370	73.990	72.620	73.510	66.349	1,375,900
2015-08-26	73.930	74.020	71.740	72.870	65.771	2,087,900
2015-08-25	76.120	76.390	72.270	72.340	65.293	1,886,400
2015-08-24	73.270	76.320	71.480	74.730	67.450	1,847,900
2015-08-21	77.090	77.650	76.070	76.180	68.759	1,434,900
2015-08-20	79.050	79.590	78.050	78.070	70.465	878,900
2015-08-19	79.410	79.950	78.710	79.470	71.728	1,198,700
2015-08-18	80.150	80.520	79.640	79.950	72.162	730,600
2015-08-17	80.370	80.470	79.580	80.150	72.342	520,100
2015-08-14	80.250	80.500	79.690	80.350	72.523	756,800
2015-08-13	80.460	80.730	79.850	80.080	72.279	679,100
2015-08-12	79.830	80.580	79.110	80.420	72.586	1,151,900
2015-08-11	80.250	81.210	79.970	80.460	72.622	1,670,400
2015-08-10	81.040	81.200	80.160	80.540	72.694	1,032,800
2015-08-07	82.040	82.200	79.920	80.360	72.532	1,651,500

← NewerPage 47 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.