Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	81.840	82.880	81.500	82.880	74.437	657,500
2015-02-12	81.150	82.150	81.130	81.790	73.458	681,000
2015-02-11	81.110	81.830	80.920	81.000	72.749	665,500
2015-02-10	81.500	81.790	80.650	81.110	72.847	483,700
2015-02-09	81.590	82.120	80.760	81.170	72.713	608,800
2015-02-06	83.110	83.390	81.590	82.030	73.483	601,400
2015-02-05	82.450	83.390	82.080	83.180	74.513	811,800
2015-02-04	81.950	82.580	81.400	82.000	73.456	820,900
2015-02-03	81.250	82.020	80.950	82.000	73.456	799,200
2015-02-02	80.000	81.250	79.530	81.220	72.757	759,700
2015-01-30	79.690	80.380	79.560	79.610	71.315	760,300
2015-01-29	80.500	80.510	79.540	80.150	71.799	745,700
2015-01-28	82.190	82.540	80.270	80.500	72.112	523,300
2015-01-27	81.750	82.340	81.100	81.670	73.161	777,300
2015-01-26	83.190	83.810	82.250	82.740	74.119	832,400
2015-01-23	82.940	83.900	82.820	83.020	74.370	856,000
2015-01-22	83.100	85.320	82.750	84.230	75.454	1,355,900
2015-01-21	81.100	82.100	80.890	82.040	73.492	1,361,400
2015-01-20	80.340	81.770	79.820	81.480	72.990	1,019,100
2015-01-16	78.320	79.880	78.090	79.820	71.503	868,100
2015-01-15	78.780	79.000	77.930	78.280	70.124	602,900
2015-01-14	78.270	78.670	77.500	78.410	70.240	1,472,300
2015-01-13	80.240	80.700	79.530	80.080	71.736	738,300
2015-01-12	80.670	81.010	79.800	79.870	71.548	764,500
2015-01-09	81.640	81.700	80.610	80.810	72.390	461,400
2015-01-08	80.650	81.440	80.290	81.260	72.793	731,400
2015-01-07	81.000	81.070	79.830	80.310	71.942	760,200
2015-01-06	82.240	82.310	79.710	80.440	72.059	1,233,900
2015-01-05	82.590	82.690	81.260	81.850	73.322	718,900
2015-01-02	84.610	85.460	82.340	83.220	74.549	576,900
2014-12-31	84.980	85.470	84.130	84.250	75.472	539,200
2014-12-30	85.000	85.290	84.570	84.680	75.857	412,000
2014-12-29	84.760	85.190	84.560	85.000	76.144	317,200
2014-12-26	84.960	85.470	84.810	84.920	76.072	558,900
2014-12-24	84.870	85.540	84.650	84.910	76.063	151,900
2014-12-23	84.850	85.000	84.020	84.930	76.081	509,700
2014-12-22	83.970	84.670	83.580	84.480	75.678	419,600
2014-12-19	84.380	84.800	83.640	83.830	75.095	999,600
2014-12-18	84.000	84.500	82.800	84.380	75.588	790,000
2014-12-17	82.230	83.240	80.530	83.100	74.442	1,040,900
2014-12-16	82.450	83.630	82.050	82.310	73.734	1,080,000
2014-12-15	83.030	83.960	82.230	83.010	74.361	1,163,000
2014-12-12	80.250	82.770	80.240	82.160	73.599	1,261,000
2014-12-11	80.410	81.500	80.120	80.520	72.130	570,400
2014-12-10	81.020	81.020	79.750	79.950	71.620	847,900
2014-12-09	79.580	80.630	79.470	80.430	72.050	587,500
2014-12-08	81.410	81.820	80.020	80.610	72.211	598,800
2014-12-05	81.660	82.260	81.130	81.410	72.928	529,400
2014-12-04	81.020	81.530	80.580	81.270	72.802	758,700
2014-12-03	81.190	81.590	80.950	81.150	72.695	494,000
2014-12-02	80.870	82.020	80.870	81.280	72.811	553,700
2014-12-01	82.160	82.390	80.300	80.700	72.292	848,800
2014-11-28	82.260	84.040	82.260	82.530	73.931	549,800
2014-11-26	81.740	82.480	81.720	81.820	73.295	549,300
2014-11-25	81.910	82.400	81.350	81.460	72.972	586,000
2014-11-24	81.770	82.000	81.250	81.840	73.313	428,200
2014-11-21	81.510	81.700	80.920	81.480	72.990	547,900
2014-11-20	79.570	81.030	79.570	81.010	72.569	473,000
2014-11-19	79.740	80.390	79.360	80.120	71.772	656,100
2014-11-18	79.860	80.180	79.710	79.930	71.602	753,100

← NewerPage 50 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.