Hunt J B Transport Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 175.05 | 177.26 | 172.77 | 173.38 | 170.05 | 621,900 |
| 2024-08-21 | 173.75 | 175.69 | 173.71 | 175.50 | 172.13 | 515,200 |
| 2024-08-20 | 175.76 | 177.62 | 170.83 | 172.24 | 168.93 | 881,500 |
| 2024-08-19 | 171.73 | 175.57 | 171.28 | 175.34 | 171.97 | 1,044,100 |
| 2024-08-16 | 166.87 | 170.58 | 166.45 | 170.36 | 167.09 | 784,500 |
| 2024-08-15 | 167.62 | 172.74 | 166.75 | 167.26 | 164.05 | 1,354,100 |
| 2024-08-14 | 163.83 | 165.36 | 163.08 | 163.63 | 160.49 | 386,900 |
| 2024-08-13 | 163.60 | 165.24 | 162.03 | 163.97 | 160.82 | 788,800 |
| 2024-08-12 | 163.30 | 164.03 | 161.50 | 162.77 | 159.64 | 553,400 |
| 2024-08-09 | 163.86 | 164.07 | 160.89 | 163.09 | 159.96 | 685,600 |
| 2024-08-08 | 164.73 | 165.32 | 162.40 | 163.86 | 160.71 | 482,400 |
| 2024-08-07 | 164.23 | 166.15 | 161.87 | 162.89 | 159.76 | 834,900 |
| 2024-08-06 | 160.98 | 168.34 | 160.58 | 163.93 | 160.78 | 642,500 |
| 2024-08-05 | 159.56 | 165.33 | 155.02 | 160.98 | 157.89 | 1,350,400 |
| 2024-08-02 | 165.61 | 166.11 | 159.33 | 163.59 | 160.45 | 1,157,100 |
| 2024-08-01 | 173.30 | 176.02 | 168.49 | 168.79 | 165.13 | 806,100 |
| 2024-07-31 | 172.51 | 176.41 | 170.16 | 173.15 | 169.39 | 1,062,400 |
| 2024-07-30 | 171.58 | 174.99 | 171.58 | 172.16 | 168.42 | 699,900 |
| 2024-07-29 | 171.94 | 174.09 | 170.44 | 170.52 | 166.82 | 736,400 |
| 2024-07-26 | 171.01 | 174.02 | 170.39 | 171.54 | 167.82 | 711,200 |
| 2024-07-25 | 163.97 | 175.60 | 163.40 | 170.78 | 167.07 | 1,631,300 |
| 2024-07-24 | 165.25 | 165.53 | 161.79 | 163.80 | 160.25 | 841,700 |
| 2024-07-23 | 162.67 | 167.32 | 162.67 | 165.13 | 161.55 | 817,000 |
| 2024-07-22 | 164.92 | 166.20 | 163.06 | 164.71 | 161.14 | 938,800 |
| 2024-07-19 | 161.25 | 164.33 | 158.71 | 164.18 | 160.62 | 1,235,100 |
| 2024-07-18 | 163.04 | 163.73 | 160.27 | 160.81 | 157.32 | 1,557,000 |
| 2024-07-17 | 169.07 | 170.00 | 162.52 | 163.90 | 160.34 | 2,398,300 |
| 2024-07-16 | 169.52 | 176.24 | 169.52 | 176.00 | 172.18 | 1,977,600 |
| 2024-07-15 | 166.36 | 172.60 | 166.36 | 169.62 | 165.94 | 1,349,800 |
| 2024-07-12 | 164.07 | 168.57 | 163.73 | 166.16 | 162.55 | 1,624,000 |
| 2024-07-11 | 161.00 | 164.58 | 160.34 | 163.31 | 159.77 | 882,500 |
| 2024-07-10 | 156.17 | 159.93 | 156.17 | 159.78 | 156.31 | 739,400 |
| 2024-07-09 | 156.68 | 157.16 | 154.81 | 155.54 | 152.16 | 501,700 |
| 2024-07-08 | 159.46 | 159.90 | 156.18 | 158.04 | 154.61 | 625,500 |
| 2024-07-05 | 158.09 | 158.79 | 155.74 | 158.29 | 154.86 | 824,400 |
| 2024-07-03 | 159.12 | 160.56 | 158.25 | 158.71 | 155.27 | 387,800 |
| 2024-07-02 | 159.46 | 160.89 | 158.21 | 159.42 | 155.96 | 600,200 |
| 2024-07-01 | 159.43 | 160.01 | 158.10 | 158.68 | 155.24 | 836,300 |
| 2024-06-28 | 158.62 | 161.75 | 158.47 | 160.00 | 156.53 | 1,528,900 |
| 2024-06-27 | 156.77 | 157.56 | 155.76 | 157.12 | 153.71 | 645,000 |
| 2024-06-26 | 156.27 | 158.83 | 155.49 | 157.13 | 153.72 | 516,500 |
| 2024-06-25 | 157.11 | 157.93 | 155.43 | 156.27 | 152.88 | 846,900 |
| 2024-06-24 | 156.50 | 160.78 | 156.37 | 157.97 | 154.54 | 1,297,900 |
| 2024-06-21 | 155.37 | 157.50 | 154.68 | 156.18 | 152.79 | 2,059,600 |
| 2024-06-20 | 155.18 | 157.01 | 154.44 | 155.37 | 152.00 | 983,800 |
| 2024-06-18 | 158.16 | 159.86 | 155.24 | 155.60 | 152.22 | 1,269,900 |
| 2024-06-17 | 156.54 | 158.56 | 155.97 | 158.01 | 154.58 | 628,000 |
| 2024-06-14 | 157.53 | 158.05 | 153.12 | 157.26 | 153.85 | 753,800 |
| 2024-06-13 | 160.68 | 160.89 | 157.95 | 158.93 | 155.48 | 410,300 |
| 2024-06-12 | 162.42 | 164.35 | 159.88 | 160.97 | 157.48 | 554,300 |
| 2024-06-11 | 161.02 | 161.70 | 159.34 | 160.64 | 157.15 | 515,200 |
| 2024-06-10 | 158.94 | 162.34 | 158.45 | 162.01 | 158.49 | 1,133,300 |
| 2024-06-07 | 158.02 | 161.91 | 157.43 | 159.96 | 156.49 | 564,800 |
| 2024-06-06 | 158.80 | 159.36 | 158.03 | 159.00 | 155.55 | 406,200 |
| 2024-06-05 | 158.98 | 159.29 | 157.13 | 159.16 | 155.71 | 561,400 |
| 2024-06-04 | 161.75 | 163.46 | 158.31 | 158.51 | 155.07 | 724,800 |
| 2024-06-03 | 161.41 | 161.99 | 157.59 | 160.66 | 157.17 | 808,100 |
| 2024-05-31 | 157.70 | 160.86 | 157.55 | 160.75 | 157.26 | 1,179,200 |
| 2024-05-30 | 155.10 | 158.20 | 154.71 | 156.95 | 153.54 | 649,500 |
| 2024-05-29 | 156.05 | 157.32 | 154.10 | 154.65 | 151.29 | 910,100 |
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.