Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	36.490	36.600	35.730	35.970	30.827	1,166,300
2010-10-27	36.460	36.690	35.970	36.320	31.127	1,146,600
2010-10-26	36.380	36.970	36.250	36.770	31.513	800,100
2010-10-25	36.490	36.810	36.380	36.520	31.298	938,100
2010-10-22	36.330	36.400	36.000	36.140	30.973	947,900
2010-10-21	36.480	36.480	35.930	36.320	31.127	1,247,700
2010-10-20	36.020	36.670	35.750	36.450	31.238	1,486,800
2010-10-19	35.680	36.050	35.430	35.810	30.690	2,088,100
2010-10-18	35.920	36.240	35.670	36.050	30.896	1,421,400
2010-10-15	35.330	36.650	35.230	36.050	30.896	3,430,400
2010-10-14	35.750	35.940	35.390	35.510	30.433	2,202,000
2010-10-13	35.820	36.420	35.590	35.940	30.801	2,823,600
2010-10-12	35.610	35.700	35.200	35.620	30.527	2,048,500
2010-10-11	35.500	35.950	35.500	35.780	30.664	1,498,600
2010-10-08	35.460	35.850	35.110	35.490	30.416	1,552,500
2010-10-07	35.690	35.730	35.170	35.420	30.356	2,693,100
2010-10-06	35.080	35.620	34.940	35.580	30.493	2,939,900
2010-10-05	34.420	35.470	34.310	34.990	29.987	1,639,800
2010-10-04	34.520	34.810	33.890	34.070	29.199	1,146,800
2010-10-01	35.080	35.220	34.160	34.540	29.601	2,474,600
2010-09-30	35.360	35.720	34.670	34.700	29.739	2,791,400
2010-09-29	35.330	35.430	35.020	35.300	30.253	1,684,400
2010-09-28	35.400	36.280	34.880	35.390	30.330	2,634,300
2010-09-27	35.080	35.810	35.020	35.120	30.099	2,790,200
2010-09-24	35.210	36.200	34.980	36.130	30.964	2,311,400
2010-09-23	35.000	35.230	34.500	34.660	29.704	2,087,000
2010-09-22	35.490	35.850	35.060	35.380	30.321	2,683,600
2010-09-21	35.210	35.810	35.210	35.570	30.484	1,772,900
2010-09-20	35.400	35.510	35.040	35.330	30.279	1,936,800
2010-09-17	35.070	35.340	34.760	35.260	30.219	1,987,500
2010-09-16	35.050	35.270	34.640	35.000	29.996	2,505,300
2010-09-15	34.520	35.210	34.220	35.190	30.159	1,929,400
2010-09-14	34.700	35.000	34.460	34.770	29.799	2,092,500
2010-09-13	34.560	35.540	34.550	34.740	29.773	2,381,700
2010-09-10	34.030	34.340	33.720	34.020	29.156	1,494,800
2010-09-09	34.780	34.890	33.820	34.030	29.164	2,108,900
2010-09-08	34.330	35.120	34.290	34.380	29.464	2,549,600
2010-09-07	34.410	34.630	33.880	34.220	29.327	1,339,600
2010-09-03	35.000	35.300	34.410	34.510	29.576	1,957,800
2010-09-02	34.170	34.800	34.100	34.610	29.661	1,970,700
2010-09-01	33.250	34.320	32.940	34.250	29.353	1,755,000
2010-08-31	32.690	33.030	32.210	32.750	28.067	1,583,300
2010-08-30	33.410	33.650	32.790	32.790	28.102	682,300
2010-08-27	32.810	33.870	32.570	33.620	28.813	1,843,600
2010-08-26	32.750	33.310	32.560	32.640	27.973	1,430,100
2010-08-25	32.430	32.790	32.050	32.660	27.990	1,357,800
2010-08-24	33.210	33.250	32.370	32.680	28.007	1,300,600
2010-08-23	33.980	34.330	33.450	33.530	28.736	1,182,700
2010-08-20	33.480	33.820	33.020	33.730	28.907	1,400,900
2010-08-19	33.990	34.120	33.060	33.660	28.847	1,451,600
2010-08-18	33.840	34.600	33.460	34.120	29.242	1,121,300
2010-08-17	33.920	34.530	33.610	33.970	29.113	2,130,400
2010-08-16	32.980	33.170	32.760	33.060	28.333	2,039,700
2010-08-13	33.490	33.730	33.050	33.080	28.350	1,598,200
2010-08-12	33.270	33.880	32.640	33.680	28.864	2,341,500
2010-08-11	34.500	34.500	33.360	33.620	28.813	2,132,500
2010-08-10	35.260	35.370	34.520	35.030	30.021	1,480,300
2010-08-09	35.290	35.750	35.240	35.640	30.544	962,800
2010-08-06	35.560	35.620	34.760	35.220	30.184	2,020,800
2010-08-05	36.010	36.340	35.730	35.820	30.698	1,862,100

← NewerPage 68 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.