Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	77.880	77.940	77.440	77.840	69.378	454,300
2014-05-28	77.000	77.900	76.600	77.590	69.155	889,600
2014-05-27	77.660	77.660	76.630	77.000	68.629	804,800
2014-05-23	77.750	77.810	76.820	77.220	68.825	898,900
2014-05-22	76.650	77.640	76.330	77.480	69.057	728,300
2014-05-21	77.170	77.490	76.190	76.590	68.264	602,000
2014-05-20	77.740	77.840	76.420	76.980	68.612	676,300
2014-05-19	76.810	77.900	76.610	77.660	69.218	439,300
2014-05-16	77.050	77.110	76.400	76.890	68.531	438,300
2014-05-15	76.890	77.160	76.290	76.970	68.603	535,500
2014-05-14	77.230	77.450	76.950	77.070	68.692	447,800
2014-05-13	77.000	77.500	76.760	77.460	69.039	740,400
2014-05-12	75.960	76.960	75.960	76.910	68.549	689,700
2014-05-09	75.650	75.900	75.200	75.760	67.524	585,700
2014-05-08	76.570	77.190	75.760	75.800	67.560	1,012,200
2014-05-07	76.440	77.010	75.650	76.550	68.228	589,500
2014-05-06	76.240	77.020	76.170	76.530	68.032	472,300
2014-05-05	76.440	76.910	75.930	76.570	68.068	362,000
2014-05-02	77.000	77.860	76.890	76.940	68.397	507,100
2014-05-01	76.240	77.180	75.620	77.100	68.539	837,000
2014-04-30	75.690	76.490	75.420	76.100	67.650	701,800
2014-04-29	75.710	76.110	75.070	75.490	67.108	1,157,400
2014-04-28	75.640	76.430	75.290	75.460	67.081	918,100
2014-04-25	75.980	76.070	75.120	75.480	67.099	664,600
2014-04-24	76.340	76.410	75.380	76.040	67.597	571,400
2014-04-23	76.720	76.990	75.870	76.150	67.694	809,500
2014-04-22	76.460	77.010	75.870	76.790	68.263	786,400
2014-04-21	75.840	76.440	75.460	76.390	67.908	681,900
2014-04-17	75.620	76.270	75.410	75.810	67.392	804,700
2014-04-16	74.920	75.820	74.480	75.800	67.383	1,332,800
2014-04-15	74.830	74.910	73.290	74.410	66.148	1,625,900
2014-04-14	73.610	76.120	72.160	74.290	66.041	2,433,600
2014-04-11	71.750	72.380	71.450	71.510	63.570	1,435,900
2014-04-10	72.840	73.070	71.760	71.960	63.970	1,179,300
2014-04-09	72.530	72.870	72.060	72.820	64.734	895,400
2014-04-08	71.820	72.340	71.760	72.300	64.272	983,600
2014-04-07	72.940	73.330	71.940	72.040	64.041	1,521,500
2014-04-04	74.050	74.250	73.270	73.350	65.205	1,068,300
2014-04-03	73.700	74.130	73.550	73.800	65.605	907,600
2014-04-02	72.790	74.200	72.720	74.180	65.943	1,402,900
2014-04-01	72.100	73.050	72.000	73.030	64.921	1,357,500
2014-03-31	70.290	72.010	70.260	71.920	63.934	1,863,300
2014-03-28	69.890	70.520	69.850	69.970	62.201	789,200
2014-03-27	69.530	70.080	69.510	69.970	62.201	779,000
2014-03-26	69.870	70.780	69.560	69.750	62.005	1,429,700
2014-03-25	70.430	70.870	69.330	69.800	62.049	1,574,100
2014-03-24	70.220	70.520	69.500	69.970	62.201	1,318,200
2014-03-21	70.330	71.170	70.030	70.110	62.325	1,393,500
2014-03-20	70.690	70.820	69.940	70.200	62.405	1,347,700
2014-03-19	70.740	71.400	70.640	70.990	63.107	874,500
2014-03-18	71.520	71.860	70.940	70.980	63.098	1,090,200
2014-03-17	71.960	72.410	71.290	71.500	63.561	631,500
2014-03-14	71.810	72.360	71.350	71.450	63.516	886,900
2014-03-13	72.840	73.270	71.550	71.900	63.916	703,900
2014-03-12	72.780	73.210	72.520	72.750	64.672	611,900
2014-03-11	74.160	74.380	73.010	73.080	64.965	735,400
2014-03-10	74.040	74.790	73.880	74.180	65.943	1,066,700
2014-03-07	74.190	74.810	73.890	74.390	66.130	919,600
2014-03-06	72.570	73.870	72.370	73.840	65.641	691,300
2014-03-05	72.490	72.850	72.170	72.710	64.636	869,500

← NewerPage 53 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.