Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	72.010	72.790	71.890	72.300	64.272	794,700
2014-03-03	71.320	71.560	70.880	71.160	63.258	822,600
2014-02-28	71.020	72.510	71.010	71.870	63.890	1,218,700
2014-02-27	71.130	71.450	70.790	71.130	63.232	948,300
2014-02-26	72.150	72.390	71.050	71.110	63.214	1,202,200
2014-02-25	71.780	72.080	70.970	71.830	63.854	633,100
2014-02-24	72.000	72.680	71.650	71.650	63.694	591,800
2014-02-21	71.630	72.450	71.540	72.000	64.005	737,400
2014-02-20	71.500	71.850	70.730	71.650	63.694	624,600
2014-02-19	73.570	73.570	71.360	71.420	63.490	717,900
2014-02-18	72.660	73.110	71.980	72.310	64.281	958,400
2014-02-14	73.210	73.610	72.710	72.780	64.699	853,900
2014-02-13	72.820	73.640	72.680	73.430	65.276	551,400
2014-02-12	73.290	73.580	72.270	73.250	65.116	1,049,800
2014-02-11	72.930	73.730	72.560	73.240	65.108	745,000
2014-02-10	72.920	73.650	72.880	73.220	64.912	698,700
2014-02-07	74.130	74.570	73.630	73.920	65.533	582,200
2014-02-06	73.610	74.590	73.190	74.130	65.719	555,700
2014-02-05	72.750	73.690	72.390	73.480	65.142	965,200
2014-02-04	72.740	73.270	72.120	73.090	64.797	755,600
2014-02-03	75.260	75.600	72.280	72.400	64.185	1,102,800
2014-01-31	74.660	75.580	74.250	75.050	66.534	537,800
2014-01-30	74.950	75.990	74.510	75.510	66.942	552,500
2014-01-29	74.250	74.920	73.670	74.280	65.852	1,024,300
2014-01-28	74.470	75.880	74.100	74.730	66.251	693,200
2014-01-27	76.420	76.440	74.560	74.750	66.268	1,090,800
2014-01-24	78.250	78.400	76.300	76.300	67.642	891,700
2014-01-23	78.110	79.170	77.600	78.490	69.584	1,099,500
2014-01-22	79.890	79.890	78.680	79.290	70.293	896,200
2014-01-21	79.090	79.570	78.460	79.060	70.089	1,318,600
2014-01-17	77.450	77.790	76.950	77.590	68.786	875,600
2014-01-16	78.980	79.000	78.210	78.510	69.602	459,100
2014-01-15	78.420	79.510	78.200	79.180	70.196	532,500
2014-01-14	78.150	78.750	78.010	78.400	69.504	626,000
2014-01-13	79.170	79.270	77.700	77.800	68.972	753,100
2014-01-10	77.830	79.260	77.570	79.230	70.240	875,700
2014-01-09	77.130	77.500	76.730	77.480	68.689	1,069,600
2014-01-08	77.280	77.500	76.570	77.150	68.396	481,800
2014-01-07	77.190	77.720	76.810	77.300	68.529	448,200
2014-01-06	77.670	77.930	76.460	76.620	67.926	634,100
2014-01-03	76.870	77.430	76.600	77.290	68.520	526,800
2014-01-02	77.170	77.290	76.260	76.600	67.908	538,600
2013-12-31	77.050	77.500	76.920	77.300	68.529	383,700
2013-12-30	77.520	77.520	76.930	77.310	68.538	326,900
2013-12-27	77.630	77.930	77.190	77.450	68.662	246,800
2013-12-26	77.410	78.160	77.220	77.430	68.644	322,500
2013-12-24	77.030	77.390	76.960	77.270	68.502	266,800
2013-12-23	76.970	77.390	76.390	77.160	68.405	482,700
2013-12-20	76.390	76.460	75.930	76.440	67.767	1,235,300
2013-12-19	76.330	76.860	75.780	76.020	67.394	457,400
2013-12-18	75.380	76.740	75.140	76.710	68.006	845,500
2013-12-17	75.600	75.840	75.030	75.280	66.738	443,800
2013-12-16	74.440	75.490	74.440	75.460	66.898	582,900
2013-12-13	74.920	75.150	74.020	74.220	65.798	622,100
2013-12-12	75.200	75.490	73.700	74.610	66.144	887,100
2013-12-11	76.150	76.400	75.100	75.240	66.703	520,200
2013-12-10	76.640	76.860	76.190	76.260	67.607	572,100
2013-12-09	77.000	77.310	76.770	76.860	68.139	662,800
2013-12-06	76.630	76.990	76.170	76.730	68.024	727,500
2013-12-05	75.860	76.510	75.660	76.010	67.385	807,000

← NewerPage 54 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.