Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	29.140	29.430	28.800	29.210	24.688	1,493,800
2009-08-19	28.710	29.240	28.450	29.210	24.688	1,835,300
2009-08-18	28.210	29.070	28.070	28.990	24.502	3,008,000
2009-08-17	29.370	29.610	27.950	27.980	23.648	3,198,800
2009-08-14	30.420	30.800	29.370	29.550	24.975	1,873,000
2009-08-13	30.820	31.120	30.320	30.520	25.795	1,759,400
2009-08-12	30.540	31.720	30.310	30.800	26.031	3,173,800
2009-08-11	30.060	30.700	29.740	30.480	25.761	2,291,100
2009-08-10	29.990	30.360	29.710	30.250	25.567	1,752,600
2009-08-07	29.050	30.330	28.910	30.170	25.499	2,208,200
2009-08-06	28.900	29.000	28.280	28.530	24.113	1,529,900
2009-08-05	29.260	29.260	28.360	28.770	24.316	1,562,300
2009-08-04	28.910	29.400	28.490	29.310	24.772	2,069,700
2009-08-03	27.600	29.110	27.600	29.010	24.519	2,799,500
2009-07-31	27.870	28.170	27.630	27.950	23.623	1,426,400
2009-07-30	27.310	28.470	27.310	27.780	23.479	1,822,700
2009-07-29	27.280	27.560	26.910	27.390	23.149	1,812,300
2009-07-28	28.170	28.570	27.570	27.720	23.335	2,590,900
2009-07-27	28.550	28.820	27.980	28.380	23.891	1,835,500
2009-07-24	28.270	28.950	28.200	28.700	24.160	3,357,400
2009-07-23	26.640	28.440	26.310	28.430	23.933	4,094,700
2009-07-22	26.320	27.020	26.300	26.760	22.527	3,377,700
2009-07-21	26.980	27.250	26.230	26.710	22.485	2,031,700
2009-07-20	27.240	27.290	26.530	26.980	22.712	3,458,100
2009-07-17	27.480	27.610	26.960	27.090	22.805	1,818,500
2009-07-16	26.670	27.540	26.560	27.430	23.091	3,280,100
2009-07-15	27.590	28.240	26.540	26.720	22.493	9,468,500
2009-07-14	29.200	29.670	28.880	29.620	24.935	2,309,300
2009-07-13	28.960	29.200	27.800	29.080	24.480	2,745,600
2009-07-10	28.370	29.090	28.210	29.000	24.413	1,858,100
2009-07-09	28.690	28.970	28.190	28.440	23.941	1,492,400
2009-07-08	28.990	29.150	28.060	28.710	24.169	2,213,600
2009-07-07	29.610	29.610	28.750	28.760	24.211	1,842,200
2009-07-06	29.320	29.720	28.840	29.680	24.985	1,764,000
2009-07-02	30.440	30.550	29.630	29.680	24.985	1,393,100
2009-07-01	30.860	31.420	30.540	30.660	25.810	1,795,200
2009-06-30	30.470	30.800	29.960	30.550	25.718	1,779,900
2009-06-29	30.880	30.880	29.670	30.440	25.625	1,579,600
2009-06-26	30.620	30.930	30.180	30.770	25.903	1,613,300
2009-06-25	29.880	31.040	29.720	30.940	26.046	1,567,500
2009-06-24	29.750	30.810	29.740	30.080	25.322	1,984,700
2009-06-23	30.020	30.500	29.350	29.590	24.910	2,044,600
2009-06-22	30.560	30.590	28.860	29.920	25.187	1,944,000
2009-06-19	31.750	31.830	31.130	31.410	26.442	2,080,700
2009-06-18	31.300	32.000	30.780	31.520	26.534	2,374,400
2009-06-17	30.560	31.610	30.010	31.170	26.240	2,306,000
2009-06-16	31.420	31.970	30.550	30.760	25.894	1,970,600
2009-06-15	31.610	31.980	30.720	31.160	26.231	1,774,600
2009-06-12	32.310	32.470	31.390	32.070	26.997	1,708,600
2009-06-11	32.770	32.970	32.180	32.520	27.376	1,821,900
2009-06-10	33.200	33.200	32.150	32.830	27.637	2,210,700
2009-06-09	32.130	33.090	31.840	32.920	27.713	2,605,000
2009-06-08	31.910	32.270	31.660	32.070	26.997	3,237,500
2009-06-05	32.260	32.310	31.590	31.980	26.921	2,468,700
2009-06-04	31.680	32.010	31.330	31.940	26.888	2,145,600
2009-06-03	32.120	32.390	31.240	31.710	26.694	3,586,100
2009-06-02	31.870	32.060	31.040	31.370	26.408	2,589,800
2009-06-01	30.200	32.320	30.120	31.970	26.913	4,185,200
2009-05-29	29.190	30.750	29.080	30.750	25.886	3,276,900
2009-05-28	28.590	29.180	27.980	29.090	24.489	2,312,500

← NewerPage 73 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.