Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	41.290	41.880	41.180	41.700	35.856	846,100
2011-01-24	41.190	41.680	41.060	41.370	35.572	702,700
2011-01-21	41.180	41.450	41.030	41.130	35.366	580,700
2011-01-20	41.350	41.780	40.640	40.950	35.211	972,700
2011-01-19	42.450	42.450	41.230	41.550	35.727	737,500
2011-01-18	42.320	42.670	42.050	42.520	36.561	881,700
2011-01-14	42.010	42.280	41.990	42.220	36.303	643,300
2011-01-13	41.780	42.110	41.560	42.020	36.131	731,600
2011-01-12	42.130	42.170	41.680	41.830	35.968	672,600
2011-01-11	42.180	42.630	41.540	41.800	35.942	773,100
2011-01-10	41.830	42.150	41.400	41.870	36.002	863,700
2011-01-07	41.600	42.050	41.510	41.890	36.019	1,300,400
2011-01-06	41.260	41.570	41.050	41.420	35.615	722,700
2011-01-05	40.790	41.370	40.550	41.310	35.521	993,000
2011-01-04	41.820	41.820	40.630	41.260	35.478	1,362,200
2011-01-03	41.210	42.290	41.170	41.640	35.804	1,614,500
2010-12-31	40.810	41.020	40.680	40.810	35.091	936,400
2010-12-30	40.400	40.900	40.370	40.830	35.108	586,500
2010-12-29	40.510	40.730	40.330	40.510	34.833	441,100
2010-12-28	40.560	40.690	40.260	40.480	34.807	543,700
2010-12-27	40.720	40.790	40.450	40.620	34.927	465,900
2010-12-23	40.880	41.130	40.610	40.740	35.031	1,105,800
2010-12-22	40.330	41.210	40.210	40.790	35.074	1,884,200
2010-12-21	39.600	40.470	39.410	40.330	34.678	916,700
2010-12-20	39.730	39.860	39.430	39.440	33.913	1,215,700
2010-12-17	40.030	40.160	39.590	39.600	34.050	4,044,200
2010-12-16	39.270	40.100	39.070	40.070	34.454	1,349,200
2010-12-15	39.070	39.550	39.050	39.290	33.784	1,937,400
2010-12-14	40.060	40.250	39.700	39.820	34.240	1,310,900
2010-12-13	40.720	40.720	39.790	39.960	34.360	1,710,300
2010-12-10	40.460	40.500	40.040	40.450	34.781	1,190,100
2010-12-09	40.210	40.430	40.000	40.400	34.738	1,092,200
2010-12-08	40.510	40.520	39.850	40.000	34.394	1,413,400
2010-12-07	39.370	40.710	39.370	40.270	34.626	2,515,600
2010-12-06	39.080	39.140	38.760	39.050	33.577	1,207,700
2010-12-03	38.480	39.230	38.290	39.140	33.655	1,282,900
2010-12-02	37.600	38.890	37.510	38.530	33.130	1,621,800
2010-12-01	37.110	37.670	37.060	37.580	32.313	1,331,600
2010-11-30	36.310	36.680	36.200	36.500	31.385	1,825,000
2010-11-29	36.780	36.910	36.410	36.780	31.626	1,099,900
2010-11-26	36.980	37.270	36.840	37.000	31.815	332,800
2010-11-24	37.050	37.450	37.050	37.280	32.055	883,500
2010-11-23	36.780	36.880	36.500	36.760	31.608	1,372,200
2010-11-22	37.080	37.590	36.660	37.130	31.927	1,693,800
2010-11-19	36.690	37.400	36.560	37.360	32.124	956,100
2010-11-18	36.580	37.240	36.410	36.780	31.626	891,600
2010-11-17	35.970	36.460	35.920	36.290	31.204	961,100
2010-11-16	36.170	36.490	35.850	35.990	30.946	1,723,400
2010-11-15	36.850	37.270	36.570	36.570	31.445	771,000
2010-11-12	36.760	36.990	36.420	36.700	31.557	574,000
2010-11-11	36.500	37.190	36.320	37.050	31.858	1,033,200
2010-11-10	36.410	37.070	36.300	36.910	31.737	1,029,500
2010-11-09	37.190	37.260	36.270	36.360	31.161	915,400
2010-11-08	37.070	37.780	37.050	37.160	31.847	1,115,800
2010-11-05	37.320	37.770	37.060	37.240	31.915	1,063,800
2010-11-04	36.790	37.470	36.640	37.260	31.933	1,585,900
2010-11-03	36.330	36.690	36.000	36.400	31.196	731,700
2010-11-02	36.470	36.720	36.160	36.400	31.196	484,600
2010-11-01	36.100	36.440	35.850	36.120	30.956	904,300
2010-10-29	35.740	36.180	35.600	35.950	30.810	1,029,000

← NewerPage 67 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.