Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	35.600	36.480	35.550	36.410	31.204	1,542,600
2010-08-03	35.930	36.210	34.940	35.530	30.450	1,135,700
2010-08-02	35.960	36.350	35.720	36.090	30.930	1,035,100
2010-07-30	35.370	35.780	34.930	35.490	30.416	974,400
2010-07-29	35.770	35.890	35.080	35.570	30.484	1,078,800
2010-07-28	35.760	36.030	35.330	35.500	30.424	1,100,400
2010-07-27	36.190	36.630	35.660	35.730	30.518	1,390,300
2010-07-26	35.700	36.150	35.500	36.120	30.852	1,086,300
2010-07-23	35.080	35.730	34.890	35.500	30.322	1,517,600
2010-07-22	34.900	35.700	34.870	35.200	30.066	1,307,600
2010-07-21	35.440	35.540	34.320	34.500	29.468	1,347,200
2010-07-20	34.800	35.400	34.330	35.400	30.237	2,239,700
2010-07-19	35.190	35.630	34.840	35.200	30.066	1,301,100
2010-07-16	34.850	35.830	34.640	35.100	29.980	4,342,600
2010-07-15	35.340	35.340	34.180	34.780	29.707	1,140,900
2010-07-14	35.190	35.190	34.500	35.010	29.903	1,380,900
2010-07-13	34.670	35.320	34.650	35.170	30.040	1,512,700
2010-07-12	34.240	35.040	34.160	34.370	29.357	1,382,700
2010-07-09	34.110	34.470	33.880	34.310	29.306	954,500
2010-07-08	33.560	34.070	33.470	34.030	29.066	1,198,000
2010-07-07	32.290	33.550	32.260	33.500	28.614	2,252,900
2010-07-06	33.010	33.460	32.030	32.280	27.572	1,868,800
2010-07-02	33.180	33.240	32.250	32.710	27.939	1,543,100
2010-07-01	32.710	33.170	31.720	33.040	28.221	1,928,300
2010-06-30	32.990	33.560	32.660	32.670	27.905	1,206,200
2010-06-29	33.010	33.420	32.900	33.080	28.255	2,159,000
2010-06-28	33.530	33.950	33.220	33.700	28.785	1,418,800
2010-06-25	33.280	33.750	33.220	33.550	28.656	1,093,500
2010-06-24	33.250	33.950	33.140	33.420	28.545	1,726,900
2010-06-23	33.060	33.770	32.720	33.450	28.571	2,116,500
2010-06-22	34.650	34.800	33.020	33.070	28.246	3,381,200
2010-06-21	35.360	35.370	34.450	34.560	29.519	1,348,600
2010-06-18	35.180	35.470	34.760	35.000	29.895	1,499,000
2010-06-17	35.330	35.480	34.570	35.120	29.997	1,318,100
2010-06-16	35.590	35.780	35.070	35.220	30.083	1,643,500
2010-06-15	35.480	35.880	35.340	35.820	30.595	1,744,500
2010-06-14	34.940	35.380	34.540	34.900	29.810	3,155,500
2010-06-11	33.390	34.000	33.240	33.740	28.819	1,094,900
2010-06-10	32.700	33.690	32.700	33.660	28.750	1,829,500
2010-06-09	32.650	33.230	32.080	32.200	27.503	1,755,500
2010-06-08	32.520	32.830	31.590	32.480	27.743	3,608,300
2010-06-07	33.240	33.320	32.380	32.480	27.743	3,502,800
2010-06-04	33.700	33.740	33.150	33.280	28.426	2,459,900
2010-06-03	34.500	34.620	34.080	34.500	29.468	2,361,500
2010-06-02	33.590	34.350	33.510	34.350	29.340	1,676,000
2010-06-01	34.160	34.250	33.460	33.490	28.605	1,987,600
2010-05-28	35.170	35.340	34.330	34.530	29.494	2,300,500
2010-05-27	34.130	34.810	34.040	34.770	29.698	1,640,600
2010-05-26	33.640	34.490	33.640	33.810	28.879	2,823,100
2010-05-25	32.960	33.640	32.450	33.530	28.639	2,432,700
2010-05-24	33.530	34.420	33.370	33.700	28.785	1,850,500
2010-05-21	32.320	34.030	32.050	33.680	28.767	3,758,100
2010-05-20	34.580	34.680	33.160	33.190	28.349	2,481,800
2010-05-19	35.570	35.840	34.750	35.280	30.134	2,435,600
2010-05-18	36.030	36.380	35.270	35.450	30.279	2,439,800
2010-05-17	35.210	35.950	34.780	35.810	30.587	2,380,100
2010-05-14	35.170	35.460	34.730	35.070	29.955	4,833,600
2010-05-13	35.380	35.880	34.810	35.320	30.168	6,074,300
2010-05-12	36.210	36.590	35.590	35.600	30.407	8,547,100
2010-05-11	35.810	36.720	35.130	36.170	30.792	2,535,900

← NewerPage 69 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.