Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	48.160	48.260	47.590	47.980	41.501	1,228,500
2011-07-15	47.380	48.460	46.560	48.290	41.769	2,692,500
2011-07-14	47.950	48.210	47.320	47.710	41.267	1,573,000
2011-07-13	48.070	48.720	47.830	47.970	41.492	812,200
2011-07-12	47.880	48.080	47.530	47.710	41.267	991,700
2011-07-11	48.200	48.390	47.650	47.960	41.483	361,600
2011-07-08	48.670	48.780	48.360	48.620	42.054	418,200
2011-07-07	48.560	49.120	48.370	49.100	42.469	705,600
2011-07-06	47.600	48.550	47.360	48.250	41.734	701,200
2011-07-05	47.700	47.830	47.280	47.560	41.137	503,000
2011-07-01	47.260	47.980	46.920	47.740	41.293	788,100
2011-06-30	46.920	47.390	46.900	47.090	40.731	634,900
2011-06-29	46.720	47.230	46.390	46.750	40.437	1,005,600
2011-06-28	46.040	46.670	45.850	46.650	40.350	522,200
2011-06-27	45.700	46.030	45.330	45.940	39.736	550,900
2011-06-24	46.190	46.800	45.640	45.710	39.537	751,100
2011-06-23	45.200	46.370	45.090	46.240	39.996	833,300
2011-06-22	45.760	46.710	45.660	45.740	39.563	719,200
2011-06-21	45.250	46.180	45.250	45.880	39.684	1,032,300
2011-06-20	44.640	45.240	44.640	45.040	38.958	428,600
2011-06-17	45.160	45.580	44.810	44.970	38.897	1,005,500
2011-06-16	44.010	45.380	43.990	44.840	38.785	1,480,600
2011-06-15	43.710	44.100	43.650	44.070	38.119	972,300
2011-06-14	43.530	44.460	43.530	44.200	38.231	684,800
2011-06-13	43.140	43.490	43.080	43.110	37.288	1,102,100
2011-06-10	43.060	43.380	42.910	43.030	37.219	874,300
2011-06-09	43.270	43.410	42.940	43.180	37.349	862,600
2011-06-08	43.200	43.350	42.670	43.130	37.306	651,000
2011-06-07	43.540	43.710	43.140	43.400	37.539	610,500
2011-06-06	43.580	44.110	43.140	43.190	37.357	601,500
2011-06-03	44.010	44.290	43.280	43.840	37.920	1,015,200
2011-06-02	44.340	44.900	44.100	44.560	38.542	814,500
2011-06-01	45.430	46.000	44.110	44.140	38.179	1,515,000
2011-05-31	45.500	45.870	45.100	45.850	39.658	848,900
2011-05-27	45.660	45.790	45.040	45.150	39.053	620,300
2011-05-26	45.050	45.570	44.780	45.480	39.338	853,900
2011-05-25	45.250	45.540	45.070	45.100	39.010	742,300
2011-05-24	45.480	45.700	45.060	45.370	39.243	623,000
2011-05-23	45.490	45.550	44.910	45.270	39.157	346,100
2011-05-20	46.220	46.370	45.700	46.040	39.823	521,300
2011-05-19	46.480	47.100	46.120	46.420	40.151	570,700
2011-05-18	45.310	46.580	45.130	46.450	40.177	702,800
2011-05-17	45.270	45.540	44.790	45.380	39.252	716,300
2011-05-16	45.550	46.110	45.310	45.430	39.295	814,300
2011-05-13	46.030	46.280	45.330	45.770	39.589	483,600
2011-05-12	46.190	46.490	45.520	46.150	39.918	858,000
2011-05-11	46.890	47.120	46.270	46.300	40.047	846,200
2011-05-10	46.670	47.060	46.510	46.670	40.255	450,300
2011-05-09	46.700	46.870	46.300	46.380	40.005	1,038,200
2011-05-06	46.950	47.430	46.540	46.830	40.393	723,800
2011-05-05	46.350	47.850	46.350	47.180	40.695	767,500
2011-05-04	46.780	47.130	46.460	46.520	40.126	709,100
2011-05-03	47.000	47.270	46.160	46.880	40.436	800,000
2011-05-02	48.000	48.230	46.920	47.170	40.686	1,065,400
2011-04-29	48.190	48.190	47.600	47.680	41.126	999,000
2011-04-28	47.930	48.530	47.870	48.080	41.471	794,800
2011-04-27	47.690	48.090	47.480	48.090	41.480	748,600
2011-04-26	47.210	48.000	47.210	47.650	41.100	413,500
2011-04-25	47.440	47.440	46.510	47.100	40.626	475,500
2011-04-21	47.510	47.730	47.210	47.410	40.893	392,300

← NewerPage 65 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.