Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	24.920	25.400	24.170	25.170	21.012	1,974,300
2008-12-01	26.320	26.610	24.450	24.450	20.411	1,700,600
2008-11-28	25.900	27.010	25.300	27.010	22.548	892,800
2008-11-26	24.520	25.840	24.380	25.750	21.497	2,058,400
2008-11-25	25.300	25.550	23.700	25.100	20.954	4,996,200
2008-11-24	24.100	25.500	23.720	25.080	20.937	2,893,400
2008-11-21	22.450	23.810	21.650	23.790	19.860	2,283,000
2008-11-20	22.460	23.710	20.920	22.240	18.566	4,466,100
2008-11-19	24.160	24.680	22.120	22.130	18.474	2,439,800
2008-11-18	24.070	24.600	23.440	24.180	20.186	2,333,600
2008-11-17	24.360	24.550	23.450	23.900	19.952	2,593,900
2008-11-14	26.460	26.810	24.600	24.710	20.628	2,681,100
2008-11-13	24.750	26.950	23.850	26.950	22.498	3,215,400
2008-11-12	25.940	26.380	24.480	24.560	20.503	2,428,000
2008-11-11	26.010	26.370	24.610	25.340	21.071	1,752,600
2008-11-10	27.100	27.130	26.110	26.420	21.969	1,066,200
2008-11-07	25.930	26.590	25.290	26.570	22.094	1,301,800
2008-11-06	26.650	26.720	25.440	25.650	21.329	1,733,000
2008-11-05	28.890	29.120	26.800	26.990	22.443	1,485,800
2008-11-04	28.770	29.330	28.130	29.210	24.289	1,649,300
2008-11-03	28.300	29.050	27.380	28.650	23.823	2,520,100
2008-10-31	28.020	29.040	27.450	28.430	23.640	2,058,000
2008-10-30	27.980	28.300	27.120	27.920	23.216	2,057,700
2008-10-29	26.070	28.570	25.540	27.210	22.626	2,803,400
2008-10-28	24.960	25.980	23.120	25.950	21.578	2,393,300
2008-10-27	24.200	25.310	23.510	24.400	20.289	1,809,700
2008-10-24	23.750	25.230	23.310	24.740	20.572	2,454,500
2008-10-23	26.120	26.720	24.380	25.550	21.245	2,462,800
2008-10-22	27.810	28.300	25.690	26.370	21.927	2,296,100
2008-10-21	28.620	29.580	27.920	28.230	23.474	2,831,500
2008-10-20	29.010	30.270	28.570	29.860	24.829	1,657,200
2008-10-17	29.080	31.850	28.330	28.600	23.782	3,584,000
2008-10-16	29.880	31.790	28.300	30.440	25.312	4,076,200
2008-10-15	31.520	31.520	29.720	29.990	24.937	4,204,600
2008-10-14	30.980	33.640	30.560	31.530	26.218	8,043,800
2008-10-13	28.530	29.020	27.790	28.750	23.906	2,147,700
2008-10-10	24.690	28.490	23.470	27.700	23.033	3,709,400
2008-10-09	28.500	29.000	25.700	26.020	21.636	3,488,900
2008-10-08	25.590	28.990	24.910	27.980	23.266	5,114,800
2008-10-07	26.930	29.320	26.580	26.700	22.202	3,111,300
2008-10-06	28.050	28.350	25.910	28.190	23.441	6,965,400
2008-10-03	29.260	30.120	28.420	28.820	23.964	3,192,500
2008-10-02	32.110	32.280	28.400	28.990	24.106	4,919,600
2008-10-01	33.120	33.690	32.670	33.350	27.731	2,289,700
2008-09-30	31.940	33.450	30.790	33.370	27.748	3,779,000
2008-09-29	33.230	33.850	30.630	31.250	25.985	3,750,300
2008-09-26	33.010	33.950	32.260	33.870	28.164	3,246,000
2008-09-25	33.590	33.970	32.930	33.530	27.881	1,866,000
2008-09-24	34.920	34.930	32.900	33.700	28.022	2,409,800
2008-09-23	34.760	35.470	33.750	34.150	28.396	2,038,100
2008-09-22	36.080	36.200	34.600	34.830	28.962	2,270,000
2008-09-19	37.760	39.380	35.900	36.330	30.209	3,815,100
2008-09-18	35.970	36.410	34.100	36.410	30.276	3,917,000
2008-09-17	37.310	38.330	34.900	35.520	29.536	3,358,400
2008-09-16	38.080	38.570	37.180	37.870	31.490	3,350,200
2008-09-15	36.100	39.650	36.100	38.620	32.113	3,877,700
2008-09-12	37.310	38.050	36.750	37.940	31.548	1,462,300
2008-09-11	36.560	37.930	36.040	37.730	31.373	2,116,400
2008-09-10	36.850	37.240	35.610	36.880	30.666	3,202,000
2008-09-09	37.420	37.680	36.350	36.630	30.459	2,915,000

← NewerPage 76 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.