Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	44.290	44.850	44.160	44.720	38.909	701,400
2012-01-05	44.390	44.750	43.940	44.230	38.483	1,476,800
2012-01-04	45.250	45.630	44.750	45.350	39.458	452,100
2012-01-03	46.010	46.330	45.090	45.260	39.379	771,500
2011-12-30	45.540	45.580	45.070	45.070	39.214	384,400
2011-12-29	45.120	45.640	44.830	45.530	39.614	411,300
2011-12-28	45.500	45.720	44.680	44.930	39.092	444,900
2011-12-27	45.180	45.670	44.570	45.450	39.545	205,400
2011-12-23	45.110	45.470	44.990	45.170	39.301	409,000
2011-12-22	45.190	45.500	44.740	45.080	39.223	389,300
2011-12-21	44.730	44.970	44.220	44.910	39.075	588,800
2011-12-20	44.270	45.500	44.270	44.830	39.005	659,700
2011-12-19	44.900	45.250	43.390	43.530	37.874	468,300
2011-12-16	43.670	44.950	43.580	44.460	38.683	1,808,000
2011-12-15	43.250	43.670	43.010	43.290	37.665	1,054,900
2011-12-14	43.160	43.430	42.610	42.690	37.143	666,500
2011-12-13	44.490	44.850	43.190	43.410	37.770	592,000
2011-12-12	44.380	44.440	43.990	44.290	38.535	433,200
2011-12-09	44.270	44.820	44.070	44.740	38.927	740,900
2011-12-08	44.640	44.910	43.950	44.040	38.318	916,400
2011-12-07	45.160	45.350	44.640	45.220	39.345	978,000
2011-12-06	46.010	46.170	45.340	45.530	39.614	819,800
2011-12-05	46.400	46.590	45.630	46.030	40.049	850,700
2011-12-02	45.800	46.470	45.550	45.690	39.753	927,300
2011-12-01	45.820	45.820	45.310	45.470	39.562	770,900
2011-11-30	45.160	45.770	44.990	45.720	39.780	1,592,900
2011-11-29	43.880	44.730	43.610	44.520	38.735	1,037,300
2011-11-28	43.880	44.150	43.370	43.780	38.092	749,800
2011-11-25	42.940	43.480	42.630	42.750	37.195	354,400
2011-11-23	43.480	43.570	42.590	42.950	37.369	1,148,100
2011-11-22	43.600	43.980	43.260	43.920	38.213	1,537,200
2011-11-21	42.920	43.870	42.230	43.680	38.005	1,542,800
2011-11-18	43.900	43.940	43.190	43.520	37.865	1,271,100
2011-11-17	42.360	44.290	42.210	43.580	37.918	2,279,000
2011-11-16	42.430	43.250	42.270	42.600	36.952	1,348,600
2011-11-15	42.060	43.090	42.000	42.870	37.186	585,900
2011-11-14	42.620	42.980	42.040	42.270	36.666	544,000
2011-11-11	41.780	43.070	41.640	42.960	37.264	836,700
2011-11-10	41.780	41.870	41.030	41.260	35.790	617,200
2011-11-09	41.800	42.080	40.870	41.290	35.816	622,900
2011-11-08	41.810	42.970	41.350	42.810	37.134	996,900
2011-11-07	41.810	42.080	41.010	41.610	36.093	847,900
2011-11-04	42.410	42.640	41.690	41.950	36.388	1,346,100
2011-11-03	42.460	42.920	41.590	42.840	37.160	828,800
2011-11-02	42.360	42.660	41.640	42.260	36.657	502,100
2011-11-01	41.060	42.330	40.780	41.740	36.206	964,900
2011-10-31	42.430	43.500	41.900	42.310	36.700	1,175,100
2011-10-28	43.350	43.990	43.210	43.710	37.915	913,500
2011-10-27	43.040	43.930	42.160	43.420	37.663	1,315,200
2011-10-26	42.170	42.320	41.030	41.830	36.284	925,400
2011-10-25	42.480	42.600	41.610	41.840	36.293	964,800
2011-10-24	42.820	43.500	42.720	42.740	37.073	998,600
2011-10-21	42.220	42.740	41.750	42.700	37.039	1,229,100
2011-10-20	41.330	41.700	40.630	41.640	36.119	921,900
2011-10-19	41.500	41.890	40.970	41.180	35.720	1,344,300
2011-10-18	41.370	42.480	40.780	42.090	36.509	1,278,600
2011-10-17	42.110	42.630	40.590	41.050	35.607	1,629,500
2011-10-14	40.150	42.330	40.030	42.280	36.674	2,884,100
2011-10-13	39.050	39.450	38.130	38.890	33.734	1,448,900
2011-10-12	39.410	40.140	39.150	39.390	34.167	2,048,600

← NewerPage 63 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.