Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	75.290	76.140	74.970	75.830	67.226	647,300
2013-12-03	75.720	76.160	75.570	75.830	67.226	840,200
2013-12-02	75.680	76.170	74.910	76.010	67.385	841,600
2013-11-29	75.130	75.420	74.910	75.190	66.658	244,600
2013-11-27	75.100	75.170	74.580	74.990	66.481	452,800
2013-11-26	74.800	75.000	74.340	74.970	66.463	1,230,800
2013-11-25	73.710	74.580	73.450	74.430	65.985	663,100
2013-11-22	72.990	73.350	72.660	73.300	64.983	417,700
2013-11-21	72.130	73.000	72.130	72.960	64.681	425,900
2013-11-20	72.670	72.780	72.200	72.370	64.158	381,500
2013-11-19	73.490	73.720	72.520	72.680	64.433	670,600
2013-11-18	74.280	74.410	73.550	73.700	65.337	714,900
2013-11-15	72.350	74.000	72.110	73.960	65.568	841,700
2013-11-14	72.930	73.090	72.230	72.300	64.096	669,000
2013-11-13	73.010	73.790	72.660	72.710	64.460	1,159,000
2013-11-12	73.190	73.800	72.810	73.740	65.240	573,400
2013-11-11	73.330	73.440	72.870	73.210	64.771	412,600
2013-11-08	72.840	73.500	72.800	73.200	64.762	550,000
2013-11-07	73.690	73.850	72.700	72.950	64.541	1,060,100
2013-11-06	74.480	74.820	73.160	73.200	64.762	1,465,900
2013-11-05	75.620	75.900	75.020	75.050	66.399	1,834,900
2013-11-04	78.650	78.650	75.150	75.910	67.160	500,100
2013-11-01	75.160	75.790	74.660	75.000	66.355	718,500
2013-10-31	75.450	75.570	74.500	75.030	66.381	716,900
2013-10-30	74.950	75.550	74.870	75.330	66.647	784,700
2013-10-29	74.650	74.990	74.260	74.700	66.089	420,000
2013-10-28	74.600	75.300	74.230	74.350	65.780	613,800
2013-10-25	75.290	75.510	74.490	74.770	66.151	620,800
2013-10-24	74.770	75.260	74.320	75.190	66.523	914,000
2013-10-23	74.700	75.070	73.890	74.830	66.204	806,700
2013-10-22	75.670	76.070	74.850	74.900	66.266	688,400
2013-10-21	75.860	76.110	74.990	75.340	66.656	675,500
2013-10-18	74.720	75.860	74.470	75.790	67.054	1,099,700
2013-10-17	73.110	74.740	72.930	74.660	66.054	728,600
2013-10-16	72.990	73.840	72.730	73.790	65.284	1,193,300
2013-10-15	72.940	74.600	72.010	72.750	64.364	2,169,600
2013-10-14	74.060	74.500	73.020	73.180	64.745	1,033,200
2013-10-11	73.430	74.670	72.980	74.000	65.470	960,200
2013-10-10	71.480	72.230	70.600	72.140	63.824	1,453,800
2013-10-09	71.420	71.630	70.630	70.830	62.665	824,400
2013-10-08	72.050	72.400	71.320	71.370	63.143	681,800
2013-10-07	72.220	72.620	71.780	72.160	63.842	431,000
2013-10-04	72.340	72.940	71.770	72.920	64.514	570,600
2013-10-03	73.460	73.640	72.250	72.440	64.090	583,300
2013-10-02	73.070	73.590	72.650	73.550	65.072	499,500
2013-10-01	73.630	74.250	73.160	73.490	65.019	915,400
2013-09-30	71.620	73.230	71.620	72.930	64.523	685,000
2013-09-27	71.830	72.550	71.260	72.340	64.001	465,500
2013-09-26	73.170	73.170	71.590	71.900	63.612	791,300
2013-09-25	73.180	73.410	71.660	71.810	63.532	1,016,000
2013-09-24	74.210	74.550	73.140	73.290	64.842	723,800
2013-09-23	74.900	74.910	74.100	74.210	65.656	1,076,600
2013-09-20	74.000	75.280	74.000	74.920	66.284	1,344,000
2013-09-19	74.460	74.460	73.920	74.330	65.762	1,002,400
2013-09-18	74.160	74.370	73.560	74.150	65.603	714,500
2013-09-17	74.100	74.240	73.420	73.980	65.452	606,400
2013-09-16	76.000	76.000	74.160	74.450	65.868	1,121,800
2013-09-13	74.540	74.740	73.710	74.040	65.505	642,200
2013-09-12	74.320	74.600	74.180	74.320	65.753	725,600
2013-09-11	74.500	75.090	74.420	74.500	65.912	632,300

← NewerPage 55 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.