Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	35.330	35.870	34.510	35.110	29.889	1,579,700
2010-05-07	34.640	35.150	33.700	34.040	28.979	1,603,300
2010-05-06	35.990	36.320	31.510	34.880	29.694	2,293,300
2010-05-05	36.080	36.850	35.870	36.150	30.775	1,556,100
2010-05-04	37.230	37.230	35.760	36.200	30.817	1,343,300
2010-05-03	37.120	37.720	36.960	37.700	32.094	819,700
2010-04-30	37.550	37.900	36.780	36.800	31.328	1,143,800
2010-04-29	37.150	37.930	37.150	37.660	32.060	1,337,200
2010-04-28	36.920	37.270	36.670	36.850	31.371	1,162,900
2010-04-27	37.410	37.930	36.610	36.680	31.226	1,120,700
2010-04-26	37.240	37.810	37.240	37.390	31.830	912,600
2010-04-23	37.000	37.510	36.710	37.460	31.890	1,237,600
2010-04-22	36.480	36.980	36.070	36.950	31.456	1,125,800
2010-04-21	36.480	36.890	36.280	36.670	31.217	1,301,900
2010-04-20	37.120	37.360	36.260	36.590	31.149	1,130,800
2010-04-19	36.860	37.450	36.710	37.040	31.532	1,784,200
2010-04-16	37.710	37.900	36.620	36.950	31.456	1,862,700
2010-04-15	38.070	39.650	37.590	37.690	32.086	5,231,700
2010-04-14	36.260	37.070	35.980	37.050	31.541	1,866,400
2010-04-13	35.930	36.230	35.560	36.230	30.843	1,062,100
2010-04-12	36.100	36.220	35.930	36.040	30.681	911,900
2010-04-09	36.100	36.130	35.760	36.100	30.732	887,900
2010-04-08	34.870	36.100	34.560	35.980	30.630	1,810,100
2010-04-07	35.710	35.900	34.870	35.070	29.855	2,158,900
2010-04-06	35.510	35.990	35.430	35.880	30.545	1,279,400
2010-04-05	35.750	35.900	35.520	35.670	30.366	1,222,000
2010-04-01	36.140	36.530	35.220	35.610	30.315	1,237,100
2010-03-31	35.670	36.170	35.480	35.880	30.545	1,448,200
2010-03-30	35.820	35.880	35.310	35.690	30.383	2,066,300
2010-03-29	35.700	36.090	35.530	35.640	30.341	1,760,600
2010-03-26	35.970	36.210	35.350	35.640	30.341	1,544,900
2010-03-25	36.780	36.940	35.730	35.760	30.443	1,408,600
2010-03-24	36.520	36.690	36.210	36.380	30.971	1,623,300
2010-03-23	36.420	36.560	36.020	36.540	31.107	1,295,800
2010-03-22	35.850	36.300	35.520	36.260	30.868	1,478,000
2010-03-19	36.490	36.720	35.830	35.910	30.570	2,153,900
2010-03-18	35.930	36.420	35.730	36.350	30.945	1,304,700
2010-03-17	36.570	36.930	35.900	36.020	30.664	1,388,700
2010-03-16	35.750	36.550	35.700	36.540	31.107	1,193,900
2010-03-15	35.460	35.740	35.250	35.690	30.383	824,100
2010-03-12	35.630	35.760	35.110	35.410	30.145	1,407,800
2010-03-11	35.640	35.820	35.210	35.620	30.324	1,779,900
2010-03-10	36.210	36.710	35.630	35.780	30.460	1,904,300
2010-03-09	35.210	36.210	35.170	36.150	30.775	2,095,400
2010-03-08	35.020	35.550	34.790	35.270	30.026	1,399,900
2010-03-05	34.410	35.120	34.380	34.980	29.779	1,023,300
2010-03-04	34.520	34.670	33.960	34.300	29.200	1,761,000
2010-03-03	34.060	34.850	34.060	34.600	29.455	2,381,000
2010-03-02	34.960	35.340	34.880	35.100	29.881	1,786,200
2010-03-01	35.460	35.820	34.820	34.930	29.736	2,163,700
2010-02-26	34.750	35.500	34.730	35.480	30.204	1,858,700
2010-02-25	33.830	34.810	33.440	34.720	29.557	2,026,400
2010-02-24	33.680	34.350	33.400	34.210	29.123	1,579,100
2010-02-23	33.400	33.740	32.950	33.450	28.476	2,247,400
2010-02-22	33.190	33.780	33.150	33.400	28.434	1,626,800
2010-02-19	32.200	32.980	32.200	32.950	28.051	1,413,000
2010-02-18	32.680	32.680	32.100	32.350	27.540	1,103,100
2010-02-17	32.290	32.660	32.260	32.660	27.804	1,508,300
2010-02-16	31.880	32.090	31.600	32.090	27.318	708,400
2010-02-12	31.290	31.690	31.000	31.680	26.969	1,325,700

← NewerPage 70 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.