Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	33.870	34.520	33.530	33.920	28.130	2,516,000
2008-06-12	33.450	34.410	32.880	33.410	27.707	2,989,300
2008-06-11	34.630	34.630	33.320	33.400	27.699	2,934,700
2008-06-10	33.880	34.810	33.500	34.720	28.794	2,705,800
2008-06-09	34.490	34.490	33.540	34.180	28.346	1,839,700
2008-06-06	35.440	35.440	34.080	34.260	28.412	2,496,200
2008-06-05	35.000	35.890	34.470	35.890	29.764	1,992,300
2008-06-04	33.540	35.030	33.310	34.870	28.918	3,536,000
2008-06-03	34.080	34.270	33.310	33.830	28.055	2,853,700
2008-06-02	34.510	34.540	33.600	33.920	28.130	2,501,300
2008-05-30	35.280	35.440	34.600	34.840	28.893	3,739,300
2008-05-29	35.770	36.110	35.290	35.570	29.498	2,883,900
2008-05-28	35.340	36.000	34.830	35.900	29.772	3,748,100
2008-05-27	33.220	34.290	32.930	34.290	28.437	2,197,400
2008-05-23	33.600	33.660	32.700	33.220	27.550	1,714,800
2008-05-22	32.840	34.200	32.660	33.740	27.981	2,683,300
2008-05-21	34.600	35.630	32.450	32.840	27.234	4,211,000
2008-05-20	35.250	35.250	34.130	34.470	28.586	1,697,100
2008-05-19	35.230	36.180	35.030	35.520	29.457	1,543,300
2008-05-16	36.050	36.050	34.840	35.350	29.316	1,866,700
2008-05-15	35.480	36.040	35.140	36.040	29.888	1,430,100
2008-05-14	34.670	35.860	34.540	35.540	29.474	1,478,700
2008-05-13	34.530	34.650	33.850	34.590	28.686	1,330,900
2008-05-12	33.750	34.510	33.170	34.450	28.570	1,758,400
2008-05-09	34.000	34.000	33.360	33.840	28.064	1,183,400
2008-05-08	34.100	34.540	33.570	34.150	28.321	1,360,300
2008-05-07	35.760	35.760	33.800	33.920	28.047	2,508,100
2008-05-06	33.950	36.320	33.950	35.640	29.469	3,204,700
2008-05-05	34.700	34.850	34.030	34.350	28.403	1,711,200
2008-05-02	35.360	35.360	34.070	34.690	28.684	1,609,900
2008-05-01	33.750	35.360	33.570	34.990	28.932	3,616,200
2008-04-30	34.530	34.640	33.730	33.970	28.088	2,903,000
2008-04-29	33.960	34.440	33.620	34.440	28.477	1,535,100
2008-04-28	33.330	34.220	33.060	33.940	28.064	1,722,000
2008-04-25	33.000	33.610	32.760	33.390	27.609	1,942,600
2008-04-24	32.080	33.200	31.690	32.940	27.237	2,272,400
2008-04-23	32.030	32.180	31.590	31.930	26.402	1,083,900
2008-04-22	32.430	32.590	31.590	32.010	26.468	1,395,700
2008-04-21	32.330	32.710	32.060	32.530	26.898	3,021,100
2008-04-18	31.510	32.790	31.400	32.690	27.030	2,109,700
2008-04-17	31.310	31.700	30.310	30.940	25.583	3,850,500
2008-04-16	30.760	32.520	30.760	32.400	26.790	3,177,700
2008-04-15	29.850	30.790	29.500	30.640	25.335	2,843,000
2008-04-14	29.490	29.960	28.930	29.150	24.103	2,636,900
2008-04-11	29.700	29.960	29.210	29.460	24.359	2,343,200
2008-04-10	29.730	30.470	29.630	30.060	24.855	1,706,600
2008-04-09	31.530	31.560	29.700	29.850	24.682	3,143,400
2008-04-08	31.830	31.870	31.430	31.770	26.269	1,382,500
2008-04-07	32.530	32.570	31.820	31.990	26.451	1,791,000
2008-04-04	32.500	32.800	32.150	32.280	26.691	2,050,400
2008-04-03	32.020	32.860	32.000	32.610	26.964	1,445,100
2008-04-02	32.160	32.800	31.970	32.540	26.906	3,088,400
2008-04-01	31.800	33.300	31.690	33.100	27.369	2,228,700
2008-03-31	30.950	31.750	30.570	31.430	25.988	1,897,100
2008-03-28	31.360	31.580	30.950	31.050	25.674	1,112,400
2008-03-27	31.400	31.820	30.760	31.250	25.839	1,428,200
2008-03-26	32.670	32.890	31.750	31.900	26.377	2,022,000
2008-03-25	32.470	33.050	32.400	32.630	26.980	2,287,200
2008-03-24	30.970	33.800	30.970	32.520	26.890	4,131,400
2008-03-20	28.900	30.970	28.500	30.700	25.385	2,483,300

← NewerPage 78 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.