Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	47.210	47.620	46.600	47.230	40.738	928,200
2011-04-19	47.170	47.250	46.490	46.650	40.238	1,013,400
2011-04-18	47.800	47.850	46.650	46.930	40.479	1,381,600
2011-04-15	47.810	48.360	47.560	48.300	41.661	1,359,100
2011-04-14	45.500	48.150	45.290	47.530	40.997	4,221,400
2011-04-13	45.100	45.190	44.490	44.600	38.470	941,600
2011-04-12	44.270	45.020	44.270	44.810	38.651	839,700
2011-04-11	44.270	44.840	44.010	44.650	38.513	631,300
2011-04-08	45.830	45.900	44.130	44.260	38.176	1,745,700
2011-04-07	45.730	46.110	45.410	45.780	39.487	514,100
2011-04-06	45.830	46.110	45.330	45.710	39.427	488,000
2011-04-05	45.460	46.020	45.220	45.420	39.177	608,100
2011-04-04	44.990	45.610	44.990	45.480	39.229	714,700
2011-04-01	45.640	45.970	44.550	44.850	38.685	1,755,400
2011-03-31	44.390	45.740	44.130	45.420	39.177	1,002,500
2011-03-30	43.980	44.600	43.900	44.430	38.323	887,900
2011-03-29	43.570	43.910	43.300	43.810	37.788	444,700
2011-03-28	43.720	43.930	43.350	43.550	37.564	585,900
2011-03-25	43.230	43.830	42.890	43.540	37.555	622,200
2011-03-24	43.030	43.260	42.700	42.960	37.055	845,700
2011-03-23	43.140	43.210	42.670	42.920	37.021	859,500
2011-03-22	43.510	43.660	43.180	43.280	37.331	427,300
2011-03-21	43.380	43.800	43.110	43.490	37.512	452,700
2011-03-18	43.330	43.450	42.520	42.800	36.917	778,300
2011-03-17	43.570	43.880	42.690	42.770	36.891	976,200
2011-03-16	42.600	43.280	42.180	42.670	36.805	1,670,500
2011-03-15	41.140	42.910	40.860	42.580	36.727	846,400
2011-03-14	42.430	42.740	41.750	42.610	36.753	1,014,800
2011-03-11	42.490	43.090	42.220	42.780	36.900	697,100
2011-03-10	42.740	43.150	42.300	42.720	36.848	740,900
2011-03-09	43.200	43.910	42.970	43.370	37.409	555,400
2011-03-08	42.150	43.640	42.020	43.310	37.357	702,000
2011-03-07	42.670	42.690	41.380	42.000	36.227	1,168,100
2011-03-04	42.950	43.270	42.380	42.620	36.762	1,020,100
2011-03-03	41.490	43.240	41.490	43.110	37.184	1,049,300
2011-03-02	40.560	41.390	40.360	41.160	35.502	879,800
2011-03-01	41.780	41.790	40.480	40.690	35.097	1,362,700
2011-02-28	41.340	41.780	41.130	41.610	35.891	904,600
2011-02-25	41.030	41.380	40.720	41.060	35.416	1,118,200
2011-02-24	40.070	41.450	39.940	40.790	35.183	1,204,200
2011-02-23	41.010	41.390	39.720	40.170	34.649	1,366,300
2011-02-22	42.320	42.480	41.160	41.210	35.546	963,600
2011-02-18	42.890	43.010	42.540	42.820	36.934	517,700
2011-02-17	43.360	43.420	42.840	42.890	36.995	1,066,400
2011-02-16	42.840	43.940	42.790	43.390	37.426	1,341,100
2011-02-15	42.160	42.650	42.160	42.640	36.779	796,600
2011-02-14	42.240	42.590	41.960	42.290	36.477	516,500
2011-02-11	41.460	42.370	41.460	42.200	36.400	620,500
2011-02-10	41.040	41.820	41.030	41.680	35.839	465,900
2011-02-09	41.420	41.640	41.020	41.340	35.546	780,100
2011-02-08	41.250	41.710	41.200	41.450	35.641	828,800
2011-02-07	41.070	41.160	40.850	41.130	35.366	691,100
2011-02-04	40.940	41.070	40.460	41.060	35.306	513,500
2011-02-03	40.530	41.000	40.320	40.730	35.022	813,400
2011-02-02	41.190	41.310	40.410	40.450	34.781	1,138,400
2011-02-01	41.300	41.880	41.300	41.450	35.641	866,800
2011-01-31	41.350	41.650	40.880	41.000	35.254	2,026,600
2011-01-28	42.840	42.840	41.010	41.350	35.555	3,224,200
2011-01-27	42.210	43.120	42.030	42.790	36.793	1,597,600
2011-01-26	41.800	42.490	41.660	42.230	36.312	719,300

← NewerPage 66 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.