Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	87.050	87.390	86.180	86.350	77.741	1,027,300
2015-05-11	87.510	88.050	87.250	87.400	78.686	680,800
2015-05-08	87.990	88.620	87.410	87.430	78.713	651,300
2015-05-07	87.020	87.880	86.880	87.310	78.605	717,800
2015-05-06	87.300	87.750	86.690	87.210	78.515	829,700
2015-05-05	88.150	88.350	86.940	87.110	78.236	477,200
2015-05-04	88.250	89.390	88.210	88.290	79.296	654,500
2015-05-01	87.520	88.420	87.430	88.130	79.152	680,400
2015-04-30	87.580	88.270	86.860	87.200	78.317	743,400
2015-04-29	89.080	89.080	87.790	87.800	78.856	570,500
2015-04-28	88.810	89.860	88.420	89.130	80.050	977,400
2015-04-27	90.950	91.000	89.120	89.260	80.167	961,200
2015-04-24	91.750	91.750	90.750	90.930	81.667	729,800
2015-04-23	91.750	92.150	91.160	91.470	82.152	798,900
2015-04-22	92.390	92.390	91.230	91.780	82.430	643,400
2015-04-21	91.990	92.440	91.770	92.000	82.628	586,500
2015-04-20	92.210	92.280	90.840	91.500	82.179	1,322,300
2015-04-17	90.750	90.940	89.850	90.180	80.993	1,108,700
2015-04-16	91.770	92.200	91.020	91.320	82.017	965,000
2015-04-15	92.450	93.500	91.540	91.700	82.359	1,521,200
2015-04-14	88.790	92.500	88.580	91.820	82.466	2,465,900
2015-04-13	87.950	88.180	87.500	87.730	78.793	1,618,800
2015-04-10	86.780	87.730	86.550	87.670	78.739	661,600
2015-04-09	85.920	86.580	85.840	86.450	77.643	788,300
2015-04-08	84.970	86.180	84.740	86.160	77.383	746,400
2015-04-07	84.720	85.280	84.620	84.690	76.063	694,200
2015-04-06	83.750	85.680	83.570	84.770	76.134	987,000
2015-04-02	85.460	85.810	84.130	84.170	75.596	672,500
2015-04-01	85.460	85.670	83.980	85.240	76.557	628,600
2015-03-31	84.870	85.540	84.870	85.400	76.700	515,200
2015-03-30	85.390	85.760	85.090	85.330	76.637	701,500
2015-03-27	85.480	85.560	84.710	84.790	76.152	746,400
2015-03-26	85.420	85.860	84.760	85.390	76.691	1,026,000
2015-03-25	87.960	87.960	85.610	85.660	76.934	860,500
2015-03-24	88.740	88.820	87.690	87.760	78.820	636,200
2015-03-23	89.800	89.880	88.800	88.860	79.808	781,300
2015-03-20	89.030	90.460	88.750	90.010	80.841	1,678,400
2015-03-19	89.520	89.970	88.330	88.550	79.529	1,410,200
2015-03-18	88.690	89.740	88.100	89.260	80.167	844,600
2015-03-17	88.850	89.140	88.170	88.740	79.700	924,700
2015-03-16	87.290	89.350	86.620	89.300	80.203	1,005,200
2015-03-13	86.410	86.980	85.890	86.760	77.922	801,200
2015-03-12	87.460	87.900	86.210	86.410	77.607	1,202,700
2015-03-11	84.650	86.880	83.980	86.800	77.958	1,209,800
2015-03-10	83.820	84.480	82.900	83.770	75.236	632,800
2015-03-09	84.570	84.860	84.020	84.530	75.919	632,800
2015-03-06	84.490	85.070	84.060	84.570	75.955	602,600
2015-03-05	83.930	84.440	83.500	84.410	75.811	517,600
2015-03-04	84.430	84.480	83.650	83.880	75.335	543,900
2015-03-03	85.000	85.450	84.400	84.800	76.161	454,700
2015-03-02	85.260	86.420	85.260	85.570	76.853	510,900
2015-02-27	86.100	86.220	85.500	85.500	76.790	537,400
2015-02-26	86.000	86.850	85.520	86.020	77.257	434,400
2015-02-25	86.150	86.640	85.930	86.030	77.266	394,500
2015-02-24	85.950	86.360	85.590	86.300	77.509	479,900
2015-02-23	84.940	85.840	84.840	85.810	77.069	663,900
2015-02-20	82.960	85.190	82.050	85.150	76.476	849,500
2015-02-19	82.800	83.880	82.610	82.900	74.455	455,000
2015-02-18	82.930	83.480	82.480	83.140	74.671	645,000
2015-02-17	82.820	83.520	82.710	83.240	74.760	670,500

← NewerPage 49 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.