Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	37.420	37.680	36.350	36.630	30.459	2,915,000
2008-09-08	38.390	39.290	36.630	37.480	31.165	2,364,200
2008-09-05	36.740	37.250	36.170	37.090	30.841	2,953,200
2008-09-04	36.760	37.570	36.280	37.150	30.891	2,850,600
2008-09-03	36.540	37.810	36.500	37.180	30.916	2,744,500
2008-09-02	37.230	38.650	36.540	36.700	30.517	2,040,400
2008-08-29	36.110	36.880	35.900	36.450	30.309	1,648,000
2008-08-28	35.410	36.610	35.300	36.410	30.276	2,049,700
2008-08-27	35.300	35.760	34.990	35.160	29.236	1,571,900
2008-08-26	35.010	35.640	34.990	35.520	29.536	2,314,800
2008-08-25	36.320	36.710	35.320	35.600	29.602	1,536,700
2008-08-22	35.480	36.920	35.350	36.870	30.658	2,060,200
2008-08-21	35.500	35.870	34.500	35.190	29.261	3,851,800
2008-08-20	36.910	36.910	35.140	35.980	29.918	3,149,900
2008-08-19	38.400	38.400	36.550	36.880	30.666	2,757,600
2008-08-18	39.630	39.730	38.090	38.630	32.122	2,794,500
2008-08-15	38.830	39.780	38.830	39.460	32.812	1,827,400
2008-08-14	38.330	39.040	38.180	38.840	32.296	2,261,600
2008-08-13	38.210	38.920	37.630	38.410	31.939	2,200,700
2008-08-12	38.940	39.890	37.900	38.680	32.163	3,266,300
2008-08-11	39.750	40.250	38.970	39.200	32.596	2,945,800
2008-08-08	38.000	40.070	37.680	39.950	33.219	2,303,100
2008-08-07	38.400	38.820	37.780	37.970	31.573	1,784,900
2008-08-06	38.740	39.140	38.040	38.850	32.305	1,798,200
2008-08-05	36.830	38.910	36.190	38.890	32.338	3,470,200
2008-08-04	36.420	36.780	35.620	36.220	30.118	1,263,600
2008-08-01	37.400	37.490	35.810	36.350	30.226	1,373,000
2008-07-31	36.650	37.470	36.650	36.980	30.750	1,405,000
2008-07-30	37.700	38.280	36.230	37.060	30.816	2,109,800
2008-07-29	36.280	37.600	36.110	37.550	31.140	2,350,400
2008-07-28	36.300	36.590	35.820	36.080	29.921	1,445,600
2008-07-25	36.860	37.250	36.080	36.350	30.145	3,110,300
2008-07-24	38.020	38.250	36.180	36.510	30.278	3,503,700
2008-07-23	37.800	38.580	37.410	38.250	31.721	4,950,800
2008-07-22	35.970	38.280	35.520	38.070	31.572	4,704,500
2008-07-21	36.850	36.930	35.480	35.890	29.764	2,841,000
2008-07-18	37.220	37.800	36.370	36.720	30.452	3,914,300
2008-07-17	36.000	37.270	35.060	36.740	30.469	5,210,200
2008-07-16	33.620	36.130	33.410	36.120	29.955	7,009,800
2008-07-15	32.880	33.920	32.130	33.010	27.375	8,336,100
2008-07-14	32.960	33.260	32.040	32.510	26.961	2,477,000
2008-07-11	32.600	33.090	31.630	32.480	26.936	2,378,200
2008-07-10	33.270	33.600	32.610	33.160	27.500	1,844,100
2008-07-09	33.750	34.030	33.150	33.380	27.682	1,909,200
2008-07-08	32.010	33.790	31.940	33.750	27.989	2,739,800
2008-07-07	32.510	33.270	31.810	32.290	26.778	2,444,100
2008-07-03	31.980	32.920	31.980	32.270	26.762	1,642,600
2008-07-02	33.110	33.250	31.700	31.780	26.355	2,077,500
2008-07-01	32.910	33.420	32.000	33.130	27.475	2,396,700
2008-06-30	33.000	33.670	32.200	33.280	27.599	1,849,000
2008-06-27	32.760	33.160	31.940	33.000	27.367	2,785,100
2008-06-26	33.680	33.890	32.550	32.760	27.168	2,308,400
2008-06-25	33.410	34.690	33.410	34.140	28.313	2,055,300
2008-06-24	33.490	34.150	32.810	33.320	27.632	2,694,800
2008-06-23	34.760	34.760	33.320	33.650	27.906	2,201,700
2008-06-20	34.430	34.640	33.800	34.530	28.636	2,016,800
2008-06-19	33.070	34.790	33.070	34.740	28.810	2,316,200
2008-06-18	33.870	33.870	32.840	33.110	27.458	3,774,000
2008-06-17	34.760	34.760	33.800	34.000	28.196	1,582,100
2008-06-16	33.800	34.530	33.710	34.150	28.321	1,733,300

← NewerPage 77 of 79 · 4,734 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.