Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	50.840	52.010	50.840	51.890	45.497	822,000
2012-09-21	51.820	52.020	51.020	51.040	44.751	1,272,100
2012-09-20	51.310	51.430	50.560	51.350	45.023	1,076,200
2012-09-19	51.430	52.100	51.040	51.650	45.286	569,000
2012-09-18	51.720	51.860	51.240	51.550	45.199	948,900
2012-09-17	52.080	52.480	51.850	51.930	45.532	781,100
2012-09-14	51.210	52.960	51.000	52.340	45.891	1,629,400
2012-09-13	52.880	53.160	52.410	52.520	46.049	1,102,800
2012-09-12	52.460	53.150	51.870	52.980	46.452	1,879,200
2012-09-11	52.060	52.720	51.880	51.900	45.505	869,300
2012-09-10	51.690	52.350	51.430	52.160	45.733	1,109,500
2012-09-07	52.080	52.200	51.550	51.650	45.286	1,257,600
2012-09-06	51.510	52.580	51.500	52.050	45.637	1,327,300
2012-09-05	52.530	52.710	51.340	51.400	45.067	1,321,300
2012-09-04	52.520	52.970	51.450	52.740	46.242	1,103,700
2012-08-31	52.820	53.030	51.800	52.440	45.979	1,162,200
2012-08-30	53.030	53.460	52.360	52.430	45.970	1,150,400
2012-08-29	53.480	53.830	53.100	53.190	46.637	819,000
2012-08-28	52.970	53.630	52.880	53.380	46.803	898,800
2012-08-27	54.470	54.500	52.880	53.120	46.575	1,527,400
2012-08-24	54.570	54.700	54.090	54.380	47.680	514,700
2012-08-23	54.410	54.720	54.020	54.540	47.820	696,900
2012-08-22	54.390	54.790	54.230	54.500	47.785	765,200
2012-08-21	54.270	54.450	53.550	54.390	47.689	2,029,500
2012-08-20	55.400	55.460	54.370	54.570	47.846	829,500
2012-08-17	55.760	55.850	55.240	55.410	48.583	735,100
2012-08-16	56.000	56.090	55.420	55.660	48.802	689,300
2012-08-15	55.140	56.000	55.000	55.820	48.942	987,900
2012-08-14	54.990	55.430	54.980	55.160	48.364	706,400
2012-08-13	54.690	54.990	54.420	54.760	48.013	528,900
2012-08-10	54.690	54.990	54.400	54.910	48.145	341,100
2012-08-09	55.080	55.180	54.590	54.770	48.022	473,800
2012-08-08	55.000	55.170	54.800	55.060	48.276	762,700
2012-08-07	54.760	55.440	54.740	55.290	48.478	517,800
2012-08-06	54.820	55.360	54.380	54.560	47.838	422,800
2012-08-03	55.000	55.220	54.740	54.820	48.066	578,400
2012-08-02	53.590	54.540	53.300	54.490	47.776	761,400
2012-08-01	55.030	55.260	53.140	53.780	47.154	1,237,800
2012-07-31	55.150	55.820	54.810	55.020	48.118	822,500
2012-07-30	55.320	56.500	54.920	55.120	48.206	779,500
2012-07-27	54.640	55.870	54.640	55.350	48.407	845,800
2012-07-26	54.210	54.780	54.020	54.420	47.594	1,360,200
2012-07-25	53.440	53.740	52.920	53.610	46.885	959,000
2012-07-24	54.000	54.180	52.930	53.540	46.824	1,290,900
2012-07-23	53.420	54.320	53.010	54.120	47.331	868,500
2012-07-20	54.650	55.250	54.090	54.400	47.576	1,238,200
2012-07-19	54.890	55.670	54.680	55.200	48.276	1,024,600
2012-07-18	54.830	55.540	54.450	54.870	47.987	2,023,400
2012-07-17	55.010	56.250	53.320	55.150	48.232	6,117,000
2012-07-16	59.000	59.050	58.240	58.330	51.013	1,079,600
2012-07-13	58.300	59.600	58.100	59.090	51.678	702,600
2012-07-12	58.280	58.450	57.090	58.010	50.733	1,191,400
2012-07-11	58.680	58.860	57.870	58.480	51.144	915,400
2012-07-10	60.070	60.190	58.370	58.760	51.389	948,000
2012-07-09	58.740	59.930	58.530	59.650	52.168	788,000
2012-07-06	59.290	59.640	58.430	58.730	51.363	513,800
2012-07-05	58.700	60.080	58.700	59.860	52.351	674,500
2012-07-03	59.000	59.220	58.570	59.000	51.599	341,000
2012-07-02	59.910	59.910	58.470	59.130	51.713	622,200
2012-06-29	58.630	59.640	58.570	59.600	52.124	926,200

← NewerPage 60 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.