Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	83.710	83.860	81.750	82.150	74.147	934,900
2015-08-05	84.830	85.750	84.220	84.240	76.034	598,600
2015-08-04	84.070	84.860	83.890	84.530	76.295	590,900
2015-08-03	84.290	84.820	83.850	84.410	76.187	558,000
2015-07-31	84.440	84.920	83.940	84.120	75.925	666,200
2015-07-30	83.300	84.450	83.070	84.450	76.223	581,300
2015-07-29	82.540	84.280	82.360	84.150	75.952	828,500
2015-07-28	82.150	83.640	82.030	83.030	74.752	952,800
2015-07-27	82.060	82.440	81.870	81.990	73.816	862,300
2015-07-24	81.910	82.450	81.670	82.220	74.023	1,223,400
2015-07-23	83.180	83.180	81.290	81.690	73.546	1,994,700
2015-07-22	84.150	84.530	83.200	83.380	75.067	1,213,000
2015-07-21	83.230	84.570	82.940	84.310	75.904	1,859,100
2015-07-20	84.630	85.000	83.530	83.610	75.274	1,041,500
2015-07-17	83.790	86.320	83.130	84.690	76.246	2,274,900
2015-07-16	84.880	85.680	84.640	84.790	76.336	1,286,500
2015-07-15	85.150	85.470	84.180	84.600	76.165	766,400
2015-07-14	85.750	85.980	84.930	85.160	76.670	688,200
2015-07-13	85.230	85.970	84.750	85.750	77.201	1,010,500
2015-07-10	84.340	85.060	84.000	84.620	76.183	904,200
2015-07-09	84.000	84.700	83.650	84.020	75.643	1,316,300
2015-07-08	82.970	83.120	81.840	82.250	74.050	1,119,600
2015-07-07	81.940	83.520	81.820	83.460	75.139	1,119,000
2015-07-06	81.620	83.080	81.230	82.020	73.843	789,500
2015-07-02	82.910	83.340	81.900	82.110	73.924	1,104,600
2015-07-01	82.490	83.550	82.260	82.870	74.608	1,750,500
2015-06-30	83.880	84.230	82.060	82.090	73.906	19,062,300
2015-06-29	83.600	85.170	82.960	83.050	74.770	2,434,800
2015-06-26	84.080	84.250	83.730	83.820	75.463	689,600
2015-06-25	85.000	85.360	83.830	83.920	75.553	1,066,300
2015-06-24	87.470	87.610	84.120	84.970	76.499	1,314,600
2015-06-23	87.400	87.630	87.080	87.590	78.857	583,200
2015-06-22	87.370	88.040	86.790	87.620	78.884	536,700
2015-06-19	86.550	87.880	86.070	87.060	78.380	774,900
2015-06-18	85.330	86.700	84.940	86.320	77.714	459,100
2015-06-17	85.470	85.470	84.880	85.210	76.715	595,700
2015-06-16	85.160	85.620	84.830	85.320	76.814	392,100
2015-06-15	85.830	85.830	84.820	85.440	76.922	414,800
2015-06-12	86.500	86.590	85.660	86.260	77.660	640,000
2015-06-11	86.220	87.490	86.100	86.930	78.263	898,700
2015-06-10	86.060	86.780	85.740	86.180	77.588	717,100
2015-06-09	85.090	85.560	84.680	84.850	76.390	476,800
2015-06-08	85.800	86.130	84.800	84.800	76.345	439,300
2015-06-05	85.280	86.340	85.160	86.070	77.489	535,500
2015-06-04	85.500	85.900	84.980	85.450	76.931	728,500
2015-06-03	84.890	86.200	84.540	85.520	76.994	792,300
2015-06-02	83.490	84.900	83.360	84.660	76.219	898,600
2015-06-01	84.160	84.480	83.160	83.650	75.310	829,100
2015-05-29	83.630	84.170	82.910	84.020	75.643	1,817,600
2015-05-28	85.410	85.610	84.090	84.590	76.156	533,700
2015-05-27	84.750	85.550	84.350	85.320	76.814	620,200
2015-05-26	84.890	85.190	84.150	84.730	76.282	888,500
2015-05-22	86.210	86.440	85.100	85.240	76.742	639,800
2015-05-21	86.630	86.710	85.820	86.480	77.858	788,000
2015-05-20	88.440	88.680	86.730	86.770	78.119	796,300
2015-05-19	89.180	89.280	88.420	88.550	79.722	386,400
2015-05-18	88.400	89.060	88.130	88.970	80.100	417,100
2015-05-15	87.850	88.650	87.550	88.630	79.794	687,700
2015-05-14	87.200	88.390	86.680	87.750	79.001	1,023,800
2015-05-13	86.370	86.720	85.530	85.820	77.264	822,800

← NewerPage 48 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.