Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	28.500	29.200	28.190	28.340	23.857	2,563,700
2009-05-26	26.100	28.490	25.920	28.490	23.984	2,531,100
2009-05-22	26.800	27.110	26.320	26.420	22.241	1,346,600
2009-05-21	27.640	27.660	26.460	26.680	22.460	1,934,300
2009-05-20	28.080	29.200	27.640	27.780	23.386	2,118,100
2009-05-19	27.850	29.030	27.630	28.070	23.630	2,108,100
2009-05-18	26.960	27.800	26.870	27.760	23.369	1,533,600
2009-05-15	26.520	27.680	26.180	26.900	22.645	2,166,100
2009-05-14	25.750	27.050	25.720	26.730	22.502	2,492,100
2009-05-13	26.620	26.770	25.260	25.660	21.601	2,001,100
2009-05-12	27.450	27.700	26.080	26.970	22.611	2,143,200
2009-05-11	27.840	28.140	26.870	27.700	23.223	1,658,700
2009-05-08	28.890	29.220	28.130	28.290	23.718	1,688,500
2009-05-07	29.400	30.800	28.200	28.480	23.877	3,320,800
2009-05-06	28.330	29.290	27.570	29.280	24.548	2,380,100
2009-05-05	28.990	28.990	27.570	27.960	23.441	1,860,800
2009-05-04	27.420	28.950	27.420	28.870	24.204	2,074,100
2009-05-01	27.960	27.960	26.990	27.460	23.022	1,749,100
2009-04-30	27.750	28.900	27.650	28.120	23.575	1,984,600
2009-04-29	26.980	28.100	26.860	27.600	23.140	1,632,700
2009-04-28	26.750	27.270	26.190	26.850	22.511	1,836,300
2009-04-27	27.360	27.550	26.750	26.890	22.544	2,052,000
2009-04-24	27.830	28.290	27.470	27.990	23.467	2,225,100
2009-04-23	27.770	27.930	27.040	27.720	23.240	2,541,400
2009-04-22	26.900	28.640	26.600	27.920	23.408	2,839,100
2009-04-21	26.180	27.210	25.720	27.130	22.745	2,406,800
2009-04-20	27.370	27.370	25.790	26.090	21.874	2,062,300
2009-04-17	27.690	27.750	27.030	27.560	23.106	2,055,900
2009-04-16	27.350	27.760	26.470	27.690	23.215	2,827,800
2009-04-15	26.590	27.460	26.480	27.090	22.712	2,552,800
2009-04-14	27.160	28.450	26.130	27.350	22.930	5,729,200
2009-04-13	26.500	26.910	25.930	26.690	22.377	2,525,700
2009-04-09	25.890	27.160	25.560	26.960	22.603	2,928,200
2009-04-08	24.760	25.310	24.450	25.290	21.203	2,321,400
2009-04-07	25.560	25.740	24.180	24.620	20.641	2,060,600
2009-04-06	26.490	26.490	25.380	25.960	21.765	1,605,100
2009-04-03	25.890	26.510	25.550	26.480	22.201	2,362,300
2009-04-02	24.640	26.190	24.300	25.890	21.706	4,459,000
2009-04-01	23.800	24.380	23.270	23.870	20.012	4,510,700
2009-03-31	23.820	24.690	23.130	24.110	20.214	3,570,900
2009-03-30	24.010	24.100	22.930	23.790	19.945	3,065,500
2009-03-27	25.520	25.600	24.460	24.770	20.767	2,377,200
2009-03-26	23.500	25.700	23.260	25.550	21.421	4,421,700
2009-03-25	23.250	24.240	22.450	23.290	19.526	2,969,000
2009-03-24	22.540	23.700	21.900	23.130	19.392	4,023,000
2009-03-23	22.300	23.550	21.980	23.520	19.719	3,705,000
2009-03-20	22.760	23.390	21.690	21.940	18.394	3,436,900
2009-03-19	23.670	23.950	23.080	23.130	19.392	3,016,000
2009-03-18	23.110	23.840	22.380	23.430	19.643	2,484,400
2009-03-17	22.600	23.500	22.110	23.300	19.534	2,738,200
2009-03-16	21.020	23.080	21.020	22.410	18.788	2,839,100
2009-03-13	21.380	22.350	20.830	21.740	18.227	3,175,900
2009-03-12	20.440	21.270	19.850	21.190	17.765	4,160,600
2009-03-11	19.280	21.050	19.280	20.610	17.279	4,244,500
2009-03-10	18.990	19.640	18.850	19.420	16.282	2,989,200
2009-03-09	18.470	19.500	18.460	18.590	15.586	1,668,300
2009-03-06	19.180	19.690	18.140	18.630	15.619	2,907,200
2009-03-05	19.700	19.700	18.840	19.180	16.080	2,598,200
2009-03-04	19.130	20.110	19.070	19.940	16.717	2,651,800
2009-03-03	19.100	19.500	18.900	19.000	15.929	3,363,100

← NewerPage 74 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.