Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	20.060	20.390	18.830	18.920	15.862	3,996,200
2009-02-27	21.050	21.050	19.720	20.380	17.086	4,758,300
2009-02-26	21.480	21.600	20.160	20.610	17.279	3,682,500
2009-02-25	21.900	21.940	20.900	21.280	17.841	3,771,700
2009-02-24	21.230	22.140	20.910	22.030	18.470	2,406,700
2009-02-23	21.800	21.910	20.930	21.030	17.631	2,142,900
2009-02-20	21.390	21.940	21.210	21.520	18.042	2,722,100
2009-02-19	21.150	22.530	21.150	21.520	18.042	2,173,500
2009-02-18	21.510	21.890	20.910	21.830	18.302	2,971,500
2009-02-17	22.000	22.100	21.150	21.840	18.310	3,361,500
2009-02-13	23.010	23.200	22.110	22.340	18.730	3,885,300
2009-02-12	23.030	23.080	22.110	23.080	19.350	2,729,000
2009-02-11	25.060	25.060	22.730	23.360	19.585	4,045,700
2009-02-10	25.750	26.150	24.060	24.390	20.448	3,606,000
2009-02-09	25.250	25.960	25.250	25.810	21.547	2,865,300
2009-02-06	24.350	25.970	24.350	25.860	21.588	3,693,300
2009-02-05	23.050	24.800	22.840	24.410	20.378	3,242,400
2009-02-04	22.930	23.940	22.930	23.280	19.435	4,249,600
2009-02-03	22.220	23.500	21.950	23.380	19.518	2,970,200
2009-02-02	22.810	22.810	21.680	21.970	18.341	2,294,700
2009-01-30	22.480	23.440	22.100	22.270	18.591	3,834,100
2009-01-29	22.510	23.000	22.130	22.510	18.792	3,523,700
2009-01-28	21.340	22.910	21.200	22.680	18.934	4,819,100
2009-01-27	20.230	21.360	19.880	21.340	17.815	4,953,400
2009-01-26	19.950	20.970	19.950	20.230	16.888	2,349,800
2009-01-23	20.130	20.600	19.950	20.270	16.922	2,276,600
2009-01-22	19.980	20.950	19.840	20.580	17.181	2,921,900
2009-01-21	20.350	20.760	19.880	20.690	17.272	3,139,700
2009-01-20	21.600	21.880	20.000	20.030	16.721	2,472,600
2009-01-16	22.650	22.880	21.000	21.770	18.174	6,048,000
2009-01-15	22.190	23.200	21.900	22.940	19.151	3,112,700
2009-01-14	22.140	22.300	21.590	22.140	18.483	4,428,500
2009-01-13	23.100	23.510	22.220	22.680	18.934	3,407,000
2009-01-12	24.310	24.660	23.000	23.220	19.384	2,741,300
2009-01-09	26.560	26.560	24.300	24.400	20.370	2,694,900
2009-01-08	25.800	26.140	25.510	25.800	21.538	2,038,000
2009-01-07	26.380	26.510	25.410	25.690	21.446	2,692,600
2009-01-06	26.300	26.760	25.930	26.590	22.198	2,594,100
2009-01-05	25.770	26.650	25.710	25.990	21.697	1,596,900
2009-01-02	26.290	26.810	25.780	26.720	22.306	1,825,400
2008-12-31	25.350	26.380	24.850	26.270	21.931	2,172,300
2008-12-30	24.490	25.410	24.230	25.380	21.188	1,498,400
2008-12-29	24.880	25.490	24.310	24.670	20.595	1,220,900
2008-12-26	24.890	25.040	24.360	25.000	20.870	440,200
2008-12-24	24.670	24.980	24.470	24.880	20.770	477,500
2008-12-23	24.950	24.950	24.040	24.590	20.528	1,071,500
2008-12-22	24.770	24.870	24.140	24.790	20.695	1,684,200
2008-12-19	24.400	25.140	24.400	24.710	20.628	4,373,400
2008-12-18	24.700	25.020	24.060	24.340	20.319	1,874,100
2008-12-17	24.330	25.670	24.130	25.440	21.238	3,494,400
2008-12-16	23.820	24.540	23.550	24.490	20.445	3,026,600
2008-12-15	23.900	24.610	23.170	23.530	19.643	2,034,100
2008-12-12	22.360	24.010	22.340	23.900	19.952	3,038,100
2008-12-11	25.240	25.720	22.900	23.030	19.226	2,571,100
2008-12-10	25.070	26.130	24.240	25.620	21.388	1,493,800
2008-12-09	27.980	27.980	24.430	24.920	20.804	3,755,700
2008-12-08	27.060	28.870	26.970	28.360	23.675	2,831,700
2008-12-05	25.520	26.470	23.830	26.430	22.064	2,431,300
2008-12-04	25.590	27.160	25.290	26.050	21.747	1,447,600
2008-12-03	24.780	26.230	24.400	26.090	21.780	2,007,800

← NewerPage 75 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.