Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	31.470	31.810	31.170	31.570	26.876	2,739,500
2010-02-10	30.490	31.450	30.300	31.450	26.774	2,193,800
2010-02-09	30.790	31.100	30.390	30.680	26.016	1,107,300
2010-02-08	30.480	30.780	30.010	30.430	25.804	880,400
2010-02-05	30.410	30.710	29.450	30.490	25.855	2,318,200
2010-02-04	30.900	31.100	30.260	30.290	25.685	1,618,100
2010-02-03	30.400	31.200	30.200	31.170	26.431	1,101,000
2010-02-02	30.860	30.940	30.320	30.660	25.999	1,413,600
2010-02-01	30.830	31.090	30.460	30.870	26.177	1,397,100
2010-01-29	31.080	31.300	30.480	30.660	25.999	2,246,000
2010-01-28	32.820	32.820	30.020	30.960	26.253	4,540,300
2010-01-27	32.230	32.990	32.140	32.830	27.839	1,073,100
2010-01-26	32.240	32.760	31.980	32.390	27.466	688,400
2010-01-25	32.360	32.650	32.180	32.400	27.474	687,700
2010-01-22	32.950	33.080	32.120	32.230	27.330	1,032,600
2010-01-21	33.740	34.110	32.690	32.920	27.915	1,668,800
2010-01-20	33.690	33.920	32.920	33.820	28.679	1,200,400
2010-01-19	34.090	34.290	33.760	33.900	28.746	1,381,200
2010-01-15	34.470	34.830	33.690	34.020	28.848	1,241,200
2010-01-14	33.670	34.820	33.670	34.700	29.425	1,723,400
2010-01-13	34.210	34.210	33.540	33.860	28.713	1,371,400
2010-01-12	34.400	34.460	33.510	33.710	28.585	1,326,500
2010-01-11	34.040	34.900	33.980	34.540	29.289	1,897,100
2010-01-08	33.120	34.140	33.120	34.040	28.865	2,068,200
2010-01-07	32.880	33.260	32.620	33.080	28.051	1,272,400
2010-01-06	32.970	33.300	32.850	32.950	27.941	1,147,200
2010-01-05	33.050	33.150	32.460	33.150	28.110	2,186,900
2010-01-04	32.560	33.110	32.240	33.060	28.034	1,876,000
2009-12-31	32.870	32.870	32.190	32.270	27.364	1,213,800
2009-12-30	33.150	33.370	32.650	33.130	28.094	748,200
2009-12-29	33.110	33.470	33.110	33.250	28.195	822,400
2009-12-28	33.300	33.320	32.750	33.080	28.051	511,900
2009-12-24	33.330	33.550	33.040	33.100	28.068	331,700
2009-12-23	33.250	33.710	32.990	33.240	28.187	1,227,200
2009-12-22	33.430	33.480	33.110	33.250	28.195	806,500
2009-12-21	33.340	33.800	33.270	33.440	28.356	1,076,400
2009-12-18	34.040	34.430	33.110	33.120	28.085	1,888,900
2009-12-17	33.610	34.030	32.960	33.680	28.560	1,455,900
2009-12-16	33.790	34.200	33.740	33.930	28.772	800,600
2009-12-15	33.970	34.160	33.590	33.740	28.611	841,900
2009-12-14	33.940	34.190	33.530	34.140	28.950	1,029,000
2009-12-11	33.600	33.910	33.450	33.680	28.560	863,400
2009-12-10	34.000	34.280	33.410	33.440	28.356	1,097,100
2009-12-09	33.290	34.170	32.800	33.980	28.814	2,041,500
2009-12-08	32.700	33.380	32.310	33.300	28.238	1,601,400
2009-12-07	33.520	33.750	32.760	32.890	27.890	1,397,500
2009-12-04	33.720	34.540	33.090	33.800	28.662	1,846,500
2009-12-03	33.240	33.700	33.160	33.230	28.178	1,337,800
2009-12-02	32.530	33.310	32.520	33.300	28.238	1,540,700
2009-12-01	32.070	32.650	32.040	32.410	27.483	1,074,700
2009-11-30	31.750	31.900	31.250	31.860	27.017	1,005,400
2009-11-27	31.700	32.200	31.400	31.880	27.034	394,500
2009-11-25	32.320	32.580	32.180	32.470	27.534	727,400
2009-11-24	32.340	32.510	31.890	32.280	27.373	840,800
2009-11-23	32.400	32.830	32.270	32.430	27.500	1,524,800
2009-11-20	31.870	32.260	31.660	32.010	27.144	924,400
2009-11-19	32.830	32.870	31.840	32.220	27.322	1,133,400
2009-11-18	33.370	33.450	32.900	32.970	27.958	1,300,600
2009-11-17	33.330	33.740	33.140	33.520	28.424	900,700
2009-11-16	32.540	33.570	32.540	33.510	28.416	1,609,300

← NewerPage 71 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.