Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	76.240	76.330	75.270	75.830	67.760	440,100
2014-08-21	76.490	76.530	75.950	76.130	68.028	394,800
2014-08-20	76.690	76.890	75.960	76.160	68.055	526,000
2014-08-19	77.410	77.410	76.600	76.920	68.734	509,800
2014-08-18	76.010	77.130	75.510	77.040	68.841	772,600
2014-08-15	75.830	76.030	74.910	75.570	67.527	497,900
2014-08-14	76.170	76.350	75.360	75.600	67.554	804,600
2014-08-13	76.500	76.870	76.210	76.290	68.171	378,300
2014-08-12	76.160	76.610	76.000	76.300	68.180	373,500
2014-08-11	76.500	76.950	76.200	76.310	68.189	407,700
2014-08-08	75.060	76.120	74.990	76.100	68.001	650,700
2014-08-07	75.480	75.940	74.960	75.010	67.027	493,000
2014-08-06	75.770	75.820	75.260	75.460	67.429	919,900
2014-08-05	76.010	76.540	75.620	76.040	67.947	469,300
2014-08-04	76.410	76.410	75.460	76.150	68.046	794,400
2014-08-01	76.780	77.210	76.180	76.240	68.126	1,478,400
2014-07-31	77.810	78.460	77.210	77.260	69.038	986,600
2014-07-30	78.130	78.800	78.080	78.500	70.146	621,100
2014-07-29	79.010	79.090	78.210	78.260	69.752	1,130,900
2014-07-28	79.270	79.360	78.720	79.080	70.483	658,000
2014-07-25	79.300	79.540	79.160	79.230	70.617	985,200
2014-07-24	78.880	79.730	78.630	79.720	71.054	770,500
2014-07-23	79.490	79.490	78.390	78.950	70.367	928,400
2014-07-22	78.250	79.620	78.110	78.980	70.394	871,000
2014-07-21	77.740	78.280	77.620	78.080	69.592	768,300
2014-07-18	77.510	78.700	77.350	78.140	69.645	1,520,700
2014-07-17	77.960	78.250	77.470	77.580	69.146	1,536,600
2014-07-16	78.540	79.790	77.570	78.410	69.886	2,723,700
2014-07-15	73.430	77.000	72.940	76.940	68.576	2,106,400
2014-07-14	74.080	74.580	73.960	74.290	66.214	1,160,500
2014-07-11	73.290	74.030	73.050	73.890	65.857	745,000
2014-07-10	73.300	73.840	73.010	73.470	65.483	563,000
2014-07-09	73.980	74.410	73.260	74.140	66.080	774,800
2014-07-08	74.010	74.490	73.650	73.880	65.849	1,016,700
2014-07-07	74.320	74.570	73.500	74.240	66.169	1,027,300
2014-07-03	73.940	74.340	73.660	74.210	66.143	278,900
2014-07-02	73.090	73.780	73.090	73.760	65.742	666,200
2014-07-01	74.260	74.290	73.270	73.370	65.394	1,077,000
2014-06-30	73.570	74.060	73.280	73.780	65.759	819,600
2014-06-27	73.120	73.870	72.970	73.480	65.492	772,200
2014-06-26	75.350	75.470	73.360	73.520	65.528	1,493,900
2014-06-25	75.050	75.930	74.930	75.450	67.248	735,900
2014-06-24	76.060	76.570	74.960	75.140	66.972	800,800
2014-06-23	77.220	77.220	75.820	76.110	67.836	1,007,000
2014-06-20	76.510	77.200	76.430	77.000	68.629	690,200
2014-06-19	76.400	76.650	75.890	76.460	68.148	747,300
2014-06-18	76.040	76.600	75.880	76.340	68.041	702,900
2014-06-17	75.250	76.380	75.010	75.840	67.595	829,700
2014-06-16	75.650	76.040	75.330	75.580	67.364	493,500
2014-06-13	75.430	75.780	75.100	75.600	67.382	470,600
2014-06-12	76.320	76.320	74.940	75.350	67.159	981,300
2014-06-11	76.730	76.950	76.250	76.340	68.041	575,000
2014-06-10	77.470	78.070	76.770	77.000	68.629	713,800
2014-06-09	77.080	78.040	76.760	77.410	68.995	1,117,800
2014-06-06	76.970	77.320	76.270	76.900	68.540	1,351,200
2014-06-05	77.320	77.380	76.460	76.880	68.522	881,800
2014-06-04	76.730	77.060	76.570	76.880	68.522	404,000
2014-06-03	77.120	77.700	76.700	76.810	68.460	441,600
2014-06-02	77.290	77.760	76.720	77.600	69.164	826,500
2014-05-30	77.710	77.900	77.200	77.660	69.218	660,600

← NewerPage 52 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.