Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	32.000	32.540	31.760	32.370	27.449	1,227,900
2009-11-12	33.150	33.150	31.940	32.020	27.152	1,403,000
2009-11-11	32.700	33.350	32.530	33.290	28.136	1,817,200
2009-11-10	32.480	32.690	32.150	32.490	27.460	1,285,100
2009-11-09	31.840	32.850	31.790	32.650	27.595	2,444,900
2009-11-06	32.190	32.300	31.420	31.550	26.665	2,839,400
2009-11-05	32.000	32.720	31.740	32.330	27.325	3,670,900
2009-11-04	32.540	32.800	31.520	31.520	26.640	2,813,400
2009-11-03	30.930	31.920	30.900	31.820	26.894	2,875,900
2009-11-02	30.110	30.360	29.730	30.120	25.457	2,555,400
2009-10-30	31.000	31.180	30.060	30.060	25.406	2,326,100
2009-10-29	31.120	31.280	30.690	31.130	26.310	2,668,300
2009-10-28	31.700	31.950	30.720	30.810	26.040	1,768,900
2009-10-27	32.170	32.560	31.440	31.640	26.741	1,435,700
2009-10-26	32.670	33.200	31.940	32.070	27.105	1,552,900
2009-10-23	33.390	33.450	32.540	32.670	27.612	1,868,800
2009-10-22	32.810	33.670	32.430	33.460	28.280	2,091,500
2009-10-21	33.910	34.120	32.770	32.810	27.730	2,900,900
2009-10-20	33.630	34.030	33.200	33.970	28.711	2,748,800
2009-10-19	34.140	34.140	33.680	33.930	28.677	2,250,400
2009-10-16	34.770	34.770	33.640	33.910	28.660	2,285,600
2009-10-15	34.580	34.660	34.000	34.300	28.990	2,094,500
2009-10-14	34.000	34.780	33.820	34.650	29.285	2,235,800
2009-10-13	34.220	34.360	33.580	33.680	28.466	1,473,500
2009-10-12	33.820	34.240	33.500	34.210	28.913	1,679,400
2009-10-09	33.540	33.890	33.270	33.780	28.550	1,767,400
2009-10-08	32.590	33.690	32.550	33.510	28.322	2,740,000
2009-10-07	32.500	32.910	32.200	32.560	27.519	1,933,400
2009-10-06	32.740	33.310	32.230	32.650	27.595	2,825,700
2009-10-05	31.970	32.500	31.650	32.440	27.418	2,549,800
2009-10-02	31.690	32.210	31.410	31.870	26.936	2,607,300
2009-10-01	32.230	32.590	31.730	31.800	26.877	2,970,900
2009-09-30	31.800	32.540	30.950	32.130	27.156	2,674,700
2009-09-29	32.250	32.390	31.630	31.690	26.784	2,504,100
2009-09-28	31.900	32.350	31.540	32.150	27.172	2,921,100
2009-09-25	32.020	32.160	31.530	31.670	26.767	2,616,600
2009-09-24	32.550	32.940	31.700	31.870	26.936	2,820,300
2009-09-23	33.150	33.410	32.440	32.620	27.570	3,149,600
2009-09-22	32.200	33.080	31.950	32.900	27.806	2,484,800
2009-09-21	32.080	32.180	31.460	31.950	27.003	2,388,200
2009-09-18	32.530	32.760	32.040	32.330	27.325	2,790,400
2009-09-17	32.000	32.710	31.370	32.210	27.223	2,832,000
2009-09-16	32.250	32.430	31.630	32.250	27.257	1,914,100
2009-09-15	32.170	32.690	31.690	32.060	27.096	1,893,900
2009-09-14	31.700	32.280	31.390	32.170	27.189	2,186,300
2009-09-11	31.300	32.440	31.280	32.000	27.046	3,649,500
2009-09-10	29.850	30.680	29.790	30.650	25.905	2,346,400
2009-09-09	29.350	29.990	29.240	29.750	25.144	2,629,700
2009-09-08	29.210	29.560	29.030	29.470	24.907	1,461,400
2009-09-04	28.750	29.190	28.530	29.060	24.561	889,800
2009-09-03	28.170	28.860	27.700	28.830	24.366	1,278,100
2009-09-02	27.790	28.270	27.430	28.140	23.783	1,520,900
2009-09-01	27.960	28.870	27.620	27.810	23.504	2,088,300
2009-08-31	28.220	28.370	27.810	28.030	23.690	1,525,600
2009-08-28	28.920	29.060	28.060	28.310	23.927	1,749,400
2009-08-27	28.890	29.000	28.090	28.720	24.273	2,736,500
2009-08-26	30.070	30.070	28.950	28.990	24.502	2,268,700
2009-08-25	29.830	30.370	29.690	30.030	25.381	1,330,800
2009-08-24	30.010	30.320	29.510	29.630	25.043	1,678,800
2009-08-21	29.520	30.110	29.160	30.000	25.355	1,605,400

← NewerPage 72 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.