Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	80.500	80.920	79.650	79.760	71.450	561,800
2014-11-14	80.500	81.280	80.050	80.360	71.987	925,400
2014-11-13	81.330	81.760	80.230	80.530	72.139	1,004,500
2014-11-12	80.180	81.540	79.710	81.300	72.829	1,041,600
2014-11-11	80.000	81.190	79.610	80.250	71.709	1,527,700
2014-11-10	80.180	81.140	79.820	81.120	72.487	675,500
2014-11-07	79.030	80.680	79.020	79.960	71.450	1,088,800
2014-11-06	80.840	81.180	80.690	81.110	72.478	1,006,800
2014-11-05	82.560	82.750	80.330	80.840	72.237	1,675,000
2014-11-04	80.310	82.280	80.050	82.010	73.282	1,317,200
2014-11-03	79.410	80.330	79.070	80.050	71.531	1,051,500
2014-10-31	79.290	79.820	78.660	79.770	71.280	899,100
2014-10-30	78.960	79.530	77.770	78.480	70.128	945,000
2014-10-29	78.770	79.410	78.160	79.170	70.744	585,000
2014-10-28	78.850	79.280	78.430	78.860	70.467	798,000
2014-10-27	77.250	78.300	76.990	78.280	69.949	553,100
2014-10-24	77.680	77.880	77.050	77.340	69.109	809,300
2014-10-23	77.410	77.950	77.000	77.540	69.288	668,700
2014-10-22	76.920	77.350	76.520	76.780	68.609	1,509,700
2014-10-21	75.260	76.980	74.870	76.940	68.752	1,057,900
2014-10-20	74.630	75.610	74.630	74.860	66.893	818,500
2014-10-17	75.240	75.550	74.290	74.910	66.938	919,700
2014-10-16	72.890	75.500	72.400	74.720	66.768	2,531,600
2014-10-15	72.790	73.800	71.680	73.650	65.812	1,572,900
2014-10-14	74.370	76.360	72.790	73.470	65.651	3,171,100
2014-10-13	72.230	72.520	71.000	71.300	63.712	1,657,900
2014-10-10	72.830	73.060	71.990	72.080	64.409	848,900
2014-10-09	74.100	74.160	73.020	73.050	65.276	568,900
2014-10-08	73.090	74.500	72.680	74.310	66.401	781,500
2014-10-07	74.320	74.320	73.060	73.080	65.302	1,051,800
2014-10-06	75.700	76.090	74.370	74.690	66.741	728,400
2014-10-03	75.200	75.830	74.860	75.700	67.644	890,800
2014-10-02	73.460	74.720	73.270	74.580	66.643	850,200
2014-10-01	74.330	74.340	73.200	73.320	65.517	1,455,100
2014-09-30	73.900	74.280	73.280	74.050	66.169	857,400
2014-09-29	73.570	74.100	73.030	74.000	66.124	622,300
2014-09-26	73.070	74.430	72.900	74.210	66.312	1,050,000
2014-09-25	72.490	73.150	71.730	72.850	65.097	1,180,200
2014-09-24	73.130	73.130	72.370	72.750	65.008	707,100
2014-09-23	73.380	73.680	72.880	72.930	65.168	564,100
2014-09-22	74.200	74.380	73.590	73.630	65.794	431,800
2014-09-19	74.210	74.920	74.160	74.420	66.500	961,000
2014-09-18	74.170	74.410	73.790	73.950	66.080	1,098,200
2014-09-17	74.830	75.370	74.090	74.110	66.223	1,063,000
2014-09-16	74.630	75.000	74.420	74.630	66.687	1,193,500
2014-09-15	74.000	75.040	74.000	74.720	66.768	1,113,300
2014-09-12	75.380	75.820	75.030	75.360	67.340	873,200
2014-09-11	74.640	75.340	74.390	75.260	67.250	773,100
2014-09-10	75.930	76.200	74.630	75.020	67.036	2,247,600
2014-09-09	76.620	76.870	75.930	76.050	67.956	479,300
2014-09-08	77.050	77.200	76.590	76.740	68.573	873,800
2014-09-05	76.710	77.000	76.550	76.930	68.743	846,800
2014-09-04	76.280	76.980	75.830	76.940	68.752	923,700
2014-09-03	76.460	76.470	75.750	76.020	67.929	850,500
2014-09-02	73.940	76.370	73.940	76.020	67.929	1,001,900
2014-08-29	75.940	75.950	75.400	75.550	67.510	588,200
2014-08-28	75.020	75.730	74.640	75.670	67.617	606,300
2014-08-27	75.690	76.060	74.150	75.040	67.054	1,078,200
2014-08-26	76.630	76.690	75.480	75.610	67.563	573,300
2014-08-25	76.330	76.490	76.080	76.440	68.305	336,500

← NewerPage 51 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.