Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	30.390	30.700	28.840	28.880	23.880	3,406,400
2008-03-18	29.650	30.820	29.450	30.760	25.434	2,675,500
2008-03-17	28.900	29.650	28.630	29.100	24.062	1,927,400
2008-03-14	29.750	30.000	29.240	29.590	24.467	3,260,100
2008-03-13	28.100	29.770	27.820	29.250	24.186	2,995,600
2008-03-12	29.370	29.670	28.590	28.620	23.665	2,291,200
2008-03-11	27.780	29.500	27.680	29.450	24.351	3,738,300
2008-03-10	28.610	28.870	26.940	26.960	22.292	3,288,200
2008-03-07	28.080	28.970	28.000	28.600	23.648	2,397,700
2008-03-06	28.960	29.130	28.180	28.230	23.342	2,644,900
2008-03-05	28.350	29.400	28.310	29.010	23.987	2,643,700
2008-03-04	27.710	28.390	27.310	28.280	23.384	3,135,300
2008-03-03	27.500	28.330	27.050	28.180	23.301	2,124,900
2008-02-29	27.800	28.150	27.280	27.370	22.631	2,637,100
2008-02-28	28.510	28.600	27.880	27.960	23.119	2,661,500
2008-02-27	29.110	29.500	28.200	28.670	23.706	4,183,700
2008-02-26	28.950	29.500	28.530	29.350	24.268	2,426,100
2008-02-25	28.510	29.110	28.330	28.990	23.971	1,517,600
2008-02-22	28.810	29.000	27.890	28.590	23.640	3,333,000
2008-02-21	29.200	29.640	28.500	28.550	23.607	2,084,200
2008-02-20	29.240	29.440	28.330	29.030	24.004	3,912,600
2008-02-19	29.840	29.990	28.950	29.470	24.368	1,659,400
2008-02-15	30.430	30.430	29.120	29.470	24.368	1,698,300
2008-02-14	30.140	30.260	29.640	29.840	24.674	1,910,900
2008-02-13	29.850	30.240	29.320	29.690	24.550	2,412,600
2008-02-12	30.410	30.660	30.190	30.340	25.087	1,981,400
2008-02-11	29.850	30.300	29.670	30.190	24.963	1,372,700
2008-02-08	30.050	30.500	29.490	29.880	24.707	2,207,900
2008-02-07	29.650	30.670	29.610	30.180	24.955	2,389,600
2008-02-06	30.300	30.520	29.630	29.770	24.616	2,586,300
2008-02-05	29.900	30.860	29.470	30.170	24.946	3,298,100
2008-02-04	30.770	31.040	30.190	30.210	24.897	2,606,100
2008-02-01	30.760	31.460	30.600	30.900	25.465	3,691,900
2008-01-31	29.300	31.860	29.290	31.100	25.630	5,123,000
2008-01-30	30.600	30.800	29.360	29.500	24.312	8,367,500
2008-01-29	28.030	28.650	27.950	28.460	23.455	1,580,400
2008-01-28	26.900	28.050	26.900	27.900	22.993	2,804,400
2008-01-25	28.030	28.720	27.630	27.750	22.869	3,012,100
2008-01-24	28.200	28.200	27.500	27.780	22.894	2,616,200
2008-01-23	25.030	28.410	25.030	27.940	23.026	4,076,300
2008-01-22	24.360	26.280	24.100	25.710	21.188	2,665,800
2008-01-18	25.100	25.730	24.870	25.590	21.089	2,718,600
2008-01-17	25.720	26.380	24.770	25.000	20.603	2,610,400
2008-01-16	24.890	25.780	24.550	25.630	21.122	2,571,100
2008-01-15	25.250	25.500	24.780	24.980	20.587	2,464,500
2008-01-14	24.800	25.580	24.510	25.520	21.032	2,064,500
2008-01-11	24.870	25.090	24.110	24.560	20.241	2,968,300
2008-01-10	23.500	25.430	23.500	25.130	20.710	2,546,300
2008-01-09	23.730	24.320	23.280	23.720	19.548	2,951,400
2008-01-08	25.120	25.430	23.800	23.800	19.614	2,313,900
2008-01-07	24.560	25.910	24.500	25.220	20.784	3,171,100
2008-01-04	24.640	24.710	24.040	24.250	19.985	4,108,900
2008-01-03	26.100	26.250	24.930	25.050	20.644	3,180,400
2008-01-02	27.330	27.640	25.940	26.030	21.452	2,576,600

← NewerPage 79 of 79 · 4,734 trading days

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.