Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	73.840	74.740	73.590	74.660	65.786	619,300
2013-03-19	74.130	74.690	73.420	73.890	65.107	1,013,900
2013-03-18	73.260	74.480	73.040	74.100	65.292	760,300
2013-03-15	73.610	74.080	72.630	74.000	65.204	1,217,900
2013-03-14	74.370	74.930	73.550	74.510	65.654	1,165,400
2013-03-13	70.140	74.520	70.140	74.440	65.592	2,941,100
2013-03-12	68.970	70.150	68.450	70.100	61.768	1,142,300
2013-03-11	69.130	69.460	68.580	68.890	60.702	582,700
2013-03-08	69.580	70.550	68.730	69.290	61.054	740,000
2013-03-07	70.000	70.080	68.710	69.220	60.992	817,900
2013-03-06	70.550	71.850	69.580	69.690	61.406	784,700
2013-03-05	69.770	70.520	69.760	70.200	61.856	777,400
2013-03-04	69.000	69.780	68.700	69.610	61.336	776,000
2013-03-01	69.990	69.990	68.530	69.180	60.957	1,140,500
2013-02-28	69.800	70.100	69.050	69.660	61.380	1,007,200
2013-02-27	66.960	70.550	66.910	69.830	61.530	2,085,300
2013-02-26	66.420	66.710	65.800	66.360	58.472	445,600
2013-02-25	67.420	67.750	66.030	66.040	58.190	470,300
2013-02-22	66.400	67.420	66.180	67.270	59.274	397,200
2013-02-21	66.560	67.370	65.530	66.050	58.199	500,200
2013-02-20	67.380	67.720	66.360	66.480	58.578	558,200
2013-02-19	66.980	67.680	66.620	67.620	59.583	619,600
2013-02-15	67.500	68.670	66.790	66.800	58.860	785,900
2013-02-14	66.970	67.700	66.660	67.410	59.397	452,600
2013-02-13	67.580	67.830	66.500	66.920	58.966	825,600
2013-02-12	68.260	68.910	66.960	67.130	59.151	1,007,200
2013-02-11	69.110	69.600	68.080	68.320	60.199	449,800
2013-02-08	68.420	69.420	68.300	69.070	60.860	499,700
2013-02-07	67.940	68.540	67.620	68.280	60.164	453,200
2013-02-06	67.810	68.510	67.750	68.340	60.217	450,600
2013-02-05	67.330	68.620	67.000	68.280	60.164	719,200
2013-02-04	67.580	68.330	67.140	67.200	59.212	589,900
2013-02-01	67.700	68.310	67.180	67.840	59.776	644,200
2013-01-31	66.840	67.650	66.590	67.270	59.274	610,200
2013-01-30	68.250	68.250	66.930	67.190	59.204	580,300
2013-01-29	67.270	68.280	66.870	68.090	59.997	937,300
2013-01-28	67.500	68.480	67.300	67.740	59.688	1,094,700
2013-01-25	67.600	67.890	66.490	67.560	59.530	1,278,600
2013-01-24	64.460	68.580	63.930	67.570	59.538	2,893,200
2013-01-23	63.580	64.120	63.180	63.460	55.917	671,700
2013-01-22	62.810	63.870	62.810	63.710	56.137	666,200
2013-01-18	62.720	63.230	62.360	63.080	55.582	476,400
2013-01-17	61.690	63.220	61.590	62.780	55.318	947,100
2013-01-16	60.970	61.390	60.740	61.340	54.049	406,400
2013-01-15	60.710	61.240	60.600	60.900	53.661	818,000
2013-01-14	60.950	61.220	60.220	60.770	53.547	685,800
2013-01-11	61.490	61.630	60.700	60.880	53.644	504,400
2013-01-10	61.940	62.000	61.260	61.400	54.102	432,800
2013-01-09	61.580	61.750	61.210	61.340	54.049	466,100
2013-01-08	61.500	61.620	60.690	61.330	54.040	623,400
2013-01-07	60.050	61.570	60.050	61.420	54.119	753,300
2013-01-04	61.500	62.160	61.190	61.880	54.525	514,300
2013-01-03	61.140	61.560	60.540	61.260	53.978	519,300
2013-01-02	61.030	62.100	60.390	61.040	53.785	1,135,400
2012-12-31	58.270	59.740	58.240	59.710	52.613	1,438,800
2012-12-28	58.470	59.410	58.300	58.480	51.529	577,700
2012-12-27	58.540	58.870	58.120	58.640	51.670	682,500
2012-12-26	59.000	59.500	58.530	58.620	51.652	577,500
2012-12-24	58.900	59.090	58.480	58.990	51.978	248,100
2012-12-21	57.930	59.470	57.930	59.200	52.163	1,118,700

← NewerPage 58 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.