Hunt J B Transport Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 228.00 | 234.35 | 225.30 | 228.78 | 228.78 | 1,602,600 |
| 2026-10-15 | 232.93 | 235.97 | 231.00 | 235.31 | 235.31 | 1,351,500 |
| 2026-10-14 | 229.02 | 232.70 | 226.50 | 232.16 | 232.16 | 1,280,500 |
| 2026-10-13 | 228.92 | 230.63 | 224.66 | 229.04 | 229.04 | 994,800 |
| 2026-10-12 | 229.41 | 230.58 | 227.73 | 228.31 | 228.31 | 766,200 |
| 2026-10-09 | 228.42 | 231.27 | 226.69 | 229.26 | 229.26 | 713,200 |
| 2026-10-08 | 222.62 | 228.94 | 222.62 | 228.42 | 228.42 | 1,028,700 |
| 2026-10-07 | 223.46 | 225.67 | 222.11 | 222.64 | 222.64 | 684,200 |
| 2026-10-06 | 230.85 | 230.95 | 225.27 | 225.93 | 225.93 | 651,700 |
| 2026-10-05 | 233.00 | 233.00 | 225.81 | 229.74 | 229.74 | 816,800 |
| 2026-10-02 | 230.84 | 234.63 | 229.28 | 234.20 | 234.20 | 1,006,500 |
| 2026-10-01 | 224.00 | 227.81 | 222.77 | 227.20 | 227.20 | 736,200 |
| 2026-09-30 | 229.90 | 229.91 | 223.80 | 224.05 | 224.05 | 1,068,900 |
| 2026-09-29 | 226.00 | 230.14 | 223.99 | 229.28 | 229.28 | 980,400 |
| 2026-09-28 | 224.63 | 229.37 | 223.87 | 226.07 | 226.07 | 958,300 |
| 2026-09-25 | 229.86 | 231.66 | 224.39 | 225.46 | 225.46 | 1,517,700 |
| 2026-09-24 | 234.52 | 235.35 | 229.07 | 229.15 | 229.15 | 1,094,500 |
| 2026-09-23 | 236.50 | 239.49 | 233.36 | 234.63 | 234.63 | 898,800 |
| 2026-09-22 | 236.53 | 239.96 | 234.36 | 237.41 | 237.41 | 881,700 |
| 2026-09-21 | 235.49 | 236.49 | 230.36 | 236.17 | 236.17 | 1,024,600 |
| 2026-09-18 | 236.80 | 237.75 | 232.93 | 234.25 | 234.25 | 2,270,900 |
| 2026-09-17 | 238.60 | 242.45 | 236.80 | 236.80 | 236.80 | 1,791,000 |
| 2026-09-16 | 242.89 | 250.00 | 235.16 | 236.73 | 236.73 | 4,814,300 |
| 2026-09-15 | 274.99 | 275.78 | 271.19 | 273.05 | 273.05 | 507,700 |
| 2026-09-14 | 268.48 | 275.20 | 265.99 | 274.99 | 274.99 | 899,300 |
| 2026-09-11 | 271.50 | 271.50 | 266.74 | 270.45 | 270.45 | 845,800 |
| 2026-09-10 | 267.11 | 270.20 | 265.27 | 267.83 | 267.83 | 631,900 |
| 2026-09-09 | 272.85 | 275.25 | 265.45 | 267.80 | 267.80 | 1,006,700 |
| 2026-09-08 | 271.60 | 276.54 | 270.55 | 274.78 | 274.78 | 1,004,500 |
| 2026-09-04 | 265.68 | 274.08 | 265.49 | 273.77 | 273.77 | 860,000 |
| 2026-09-03 | 261.56 | 266.82 | 259.03 | 266.28 | 266.28 | 1,164,900 |
| 2026-09-02 | 256.48 | 263.53 | 254.11 | 260.22 | 260.22 | 831,400 |
| 2026-09-01 | 263.15 | 265.00 | 255.57 | 256.48 | 256.48 | 701,000 |
| 2026-08-31 | 261.00 | 266.11 | 258.66 | 265.47 | 265.47 | 1,067,800 |
| 2026-08-28 | 264.25 | 264.93 | 257.89 | 261.03 | 261.03 | 555,300 |
| 2026-08-27 | 261.70 | 264.66 | 260.23 | 263.39 | 263.39 | 451,400 |
| 2026-08-26 | 262.12 | 264.97 | 259.18 | 263.64 | 263.64 | 429,200 |
| 2026-08-25 | 261.50 | 265.26 | 257.34 | 262.18 | 262.18 | 592,200 |
| 2026-08-24 | 275.61 | 275.68 | 256.75 | 259.88 | 259.88 | 1,266,900 |
| 2026-08-21 | 277.05 | 279.34 | 273.20 | 275.45 | 275.45 | 708,300 |
| 2026-08-20 | 268.64 | 276.63 | 268.13 | 274.47 | 274.47 | 598,900 |
| 2026-08-19 | 273.31 | 280.74 | 271.45 | 272.42 | 272.42 | 772,900 |
| 2026-08-18 | 282.97 | 282.97 | 273.97 | 274.19 | 274.19 | 454,100 |
| 2026-08-17 | 279.71 | 287.93 | 279.71 | 283.37 | 283.37 | 1,110,700 |
| 2026-08-14 | 279.87 | 285.71 | 278.82 | 279.71 | 279.71 | 719,300 |
| 2026-08-13 | 277.82 | 283.82 | 277.25 | 282.32 | 282.32 | 1,132,900 |
| 2026-08-12 | 265.98 | 279.36 | 265.43 | 275.96 | 275.96 | 1,096,500 |
| 2026-08-11 | 264.00 | 268.03 | 261.28 | 265.38 | 265.38 | 961,800 |
| 2026-08-10 | 266.58 | 272.15 | 265.35 | 266.14 | 266.14 | 574,500 |
| 2026-08-07 | 266.34 | 270.74 | 265.30 | 268.52 | 268.52 | 599,300 |
| 2026-08-06 | 272.56 | 275.09 | 267.03 | 267.25 | 266.80 | 492,800 |
| 2026-08-05 | 274.67 | 275.78 | 272.27 | 272.66 | 272.20 | 637,300 |
| 2026-08-04 | 269.56 | 275.07 | 266.97 | 274.48 | 274.02 | 860,100 |
| 2026-08-03 | 271.95 | 273.38 | 265.68 | 266.91 | 266.46 | 847,700 |
| 2026-07-31 | 270.83 | 274.72 | 269.25 | 271.75 | 271.29 | 888,400 |
| 2026-07-30 | 279.65 | 279.65 | 264.49 | 269.21 | 268.76 | 1,115,400 |
| 2026-07-29 | 276.59 | 277.87 | 268.47 | 276.14 | 275.68 | 1,346,100 |
| 2026-07-28 | 281.13 | 281.98 | 276.37 | 277.62 | 277.15 | 1,176,000 |
| 2026-07-27 | 287.70 | 289.25 | 276.42 | 280.96 | 280.49 | 1,238,500 |
| 2026-07-24 | 289.37 | 293.03 | 286.53 | 288.30 | 287.81 | 593,400 |
Page 1 of 5 · 250 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.