Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	38.400	39.100	38.060	38.780	33.638	985,200
2011-10-10	38.240	38.720	37.760	38.720	33.586	921,300
2011-10-07	38.640	38.820	37.510	37.800	32.788	1,090,300
2011-10-06	37.420	38.420	37.200	38.350	33.265	725,700
2011-10-05	37.410	37.920	36.520	37.450	32.485	1,589,200
2011-10-04	35.250	37.500	34.880	37.430	32.467	1,536,300
2011-10-03	36.100	37.690	35.410	35.730	30.993	1,522,900
2011-09-30	37.050	37.380	36.090	36.120	31.331	1,182,300
2011-09-29	37.720	38.090	36.750	37.770	32.762	587,800
2011-09-28	38.320	38.650	37.060	37.180	32.250	987,200
2011-09-27	38.020	39.410	37.400	38.290	33.213	1,258,400
2011-09-26	36.560	37.370	36.160	37.290	32.346	836,200
2011-09-23	35.280	36.500	35.200	36.370	31.548	1,182,200
2011-09-22	35.030	36.650	34.420	35.600	30.880	1,945,600
2011-09-21	37.860	37.970	35.960	35.980	31.210	1,467,000
2011-09-20	39.400	39.620	37.920	37.970	32.936	1,456,400
2011-09-19	39.330	39.570	38.680	39.330	34.115	800,400
2011-09-16	39.990	40.260	39.520	40.020	34.714	1,636,100
2011-09-15	40.300	40.680	39.610	40.000	34.697	1,164,100
2011-09-14	39.800	40.530	38.590	40.050	34.740	1,351,300
2011-09-13	38.360	39.670	38.260	39.550	34.306	1,651,500
2011-09-12	37.360	38.190	36.990	38.140	33.083	1,015,200
2011-09-09	38.260	38.670	37.630	38.050	33.005	1,400,800
2011-09-08	38.690	39.330	38.390	38.670	33.543	1,133,900
2011-09-07	38.430	38.910	38.200	38.870	33.716	1,309,300
2011-09-06	37.410	38.060	37.040	37.750	32.745	1,132,000
2011-09-02	39.220	39.490	38.240	38.460	33.361	1,015,400
2011-09-01	40.390	40.660	39.820	40.010	34.705	1,301,600
2011-08-31	40.980	41.500	39.860	40.190	34.861	1,194,700
2011-08-30	40.380	41.150	40.000	40.850	35.434	667,600
2011-08-29	39.820	40.560	39.550	40.470	35.104	728,500
2011-08-26	38.090	39.410	37.390	39.380	34.159	752,600
2011-08-25	39.350	39.520	38.320	38.460	33.361	719,800
2011-08-24	38.610	39.380	38.230	39.050	33.873	826,100
2011-08-23	37.610	38.800	37.270	38.800	33.656	1,229,900
2011-08-22	37.720	37.910	37.190	37.530	32.554	1,370,400
2011-08-19	36.640	38.180	36.560	36.930	32.034	1,514,000
2011-08-18	38.450	38.450	36.640	37.210	32.276	1,768,200
2011-08-17	39.890	40.270	38.850	39.450	34.219	1,311,100
2011-08-16	40.300	40.470	39.340	39.750	34.480	1,855,100
2011-08-15	41.730	41.730	40.090	40.690	35.295	1,668,300
2011-08-12	40.320	41.770	40.120	41.310	35.833	1,979,700
2011-08-11	39.060	40.460	38.990	39.890	34.601	2,154,000
2011-08-10	39.940	40.430	38.780	38.820	33.673	2,199,200
2011-08-09	40.020	40.900	38.420	40.810	35.399	2,254,200
2011-08-08	40.750	41.300	38.980	39.160	33.968	2,884,800
2011-08-05	42.360	43.290	41.320	42.440	36.813	2,262,400
2011-08-04	42.960	43.130	41.370	41.380	35.894	1,284,400
2011-08-03	43.530	43.640	42.490	43.600	37.819	1,399,000
2011-08-02	44.550	45.220	43.380	43.480	37.715	1,626,800
2011-08-01	45.630	45.740	44.660	45.020	39.051	985,900
2011-07-29	44.790	45.720	44.290	45.240	39.242	815,400
2011-07-28	45.340	45.890	45.070	45.160	39.172	618,600
2011-07-27	45.650	45.910	45.180	45.230	39.233	974,200
2011-07-26	46.980	46.980	45.790	45.890	39.693	1,059,100
2011-07-25	47.000	47.880	46.940	47.280	40.895	648,800
2011-07-22	47.370	47.730	47.210	47.470	41.059	474,700
2011-07-21	47.340	48.200	47.340	47.450	41.042	777,500
2011-07-20	47.260	47.890	46.760	47.160	40.791	733,000
2011-07-19	48.010	48.480	46.860	47.120	40.757	1,284,100

← NewerPage 64 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.