Hunt J B Transport Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 157.56 | 158.51 | 156.07 | 158.39 | 154.95 | 602,000 |
| 2024-05-24 | 158.50 | 159.25 | 157.14 | 157.62 | 154.20 | 462,000 |
| 2024-05-23 | 158.50 | 158.56 | 155.43 | 157.88 | 154.45 | 958,500 |
| 2024-05-22 | 159.38 | 159.68 | 157.46 | 157.98 | 154.55 | 869,100 |
| 2024-05-21 | 163.34 | 163.52 | 156.70 | 159.36 | 155.90 | 1,453,300 |
| 2024-05-20 | 164.65 | 165.12 | 163.68 | 164.10 | 160.54 | 955,000 |
| 2024-05-17 | 169.77 | 170.44 | 164.44 | 164.80 | 161.22 | 966,700 |
| 2024-05-16 | 167.99 | 171.08 | 167.96 | 169.49 | 165.81 | 584,200 |
| 2024-05-15 | 169.78 | 170.52 | 166.92 | 167.59 | 163.95 | 635,200 |
| 2024-05-14 | 170.15 | 171.00 | 167.13 | 168.16 | 164.51 | 666,700 |
| 2024-05-13 | 170.97 | 172.30 | 169.26 | 169.37 | 165.69 | 657,600 |
| 2024-05-10 | 170.27 | 171.25 | 169.62 | 170.59 | 166.89 | 711,900 |
| 2024-05-09 | 167.74 | 170.71 | 167.39 | 170.01 | 166.32 | 944,200 |
| 2024-05-08 | 167.38 | 169.36 | 167.30 | 167.75 | 163.69 | 429,700 |
| 2024-05-07 | 167.35 | 169.48 | 166.70 | 168.11 | 164.04 | 804,200 |
| 2024-05-06 | 167.34 | 167.34 | 165.52 | 166.55 | 162.52 | 596,100 |
| 2024-05-03 | 166.31 | 167.65 | 165.17 | 165.56 | 161.55 | 745,200 |
| 2024-05-02 | 164.74 | 164.97 | 161.92 | 164.57 | 160.59 | 846,100 |
| 2024-05-01 | 161.47 | 166.44 | 160.88 | 163.52 | 159.56 | 920,400 |
| 2024-04-30 | 162.76 | 163.90 | 160.68 | 162.57 | 158.63 | 1,200,800 |
| 2024-04-29 | 161.74 | 163.33 | 160.84 | 162.16 | 158.23 | 1,034,500 |
| 2024-04-26 | 162.29 | 163.28 | 160.48 | 162.01 | 158.09 | 1,241,200 |
| 2024-04-25 | 164.73 | 164.90 | 163.09 | 163.74 | 159.78 | 721,100 |
| 2024-04-24 | 166.39 | 166.44 | 162.32 | 164.63 | 160.64 | 1,139,800 |
| 2024-04-23 | 168.12 | 168.79 | 166.57 | 167.55 | 163.49 | 981,100 |
| 2024-04-22 | 167.91 | 168.82 | 165.48 | 167.38 | 163.33 | 1,009,100 |
| 2024-04-19 | 166.33 | 170.08 | 165.64 | 167.30 | 163.25 | 1,480,700 |
| 2024-04-18 | 169.85 | 169.85 | 163.61 | 164.20 | 160.23 | 1,875,900 |
| 2024-04-17 | 167.00 | 172.67 | 160.07 | 168.13 | 164.06 | 3,725,100 |
| 2024-04-16 | 185.25 | 186.14 | 182.81 | 182.99 | 178.56 | 1,526,800 |
| 2024-04-15 | 186.86 | 187.69 | 184.23 | 185.10 | 180.62 | 788,800 |
| 2024-04-12 | 186.88 | 187.29 | 184.07 | 185.47 | 180.98 | 745,500 |
| 2024-04-11 | 188.13 | 190.33 | 187.94 | 189.13 | 184.55 | 468,100 |
| 2024-04-10 | 190.44 | 191.51 | 187.40 | 188.19 | 183.63 | 918,200 |
| 2024-04-09 | 195.07 | 195.56 | 192.49 | 194.45 | 189.74 | 624,900 |
| 2024-04-08 | 196.21 | 197.92 | 194.70 | 194.88 | 190.16 | 540,200 |
| 2024-04-05 | 194.52 | 196.25 | 194.04 | 195.33 | 190.60 | 392,500 |
| 2024-04-04 | 197.52 | 199.12 | 193.78 | 194.52 | 189.81 | 1,097,400 |
| 2024-04-03 | 194.76 | 197.85 | 193.80 | 197.18 | 192.41 | 664,400 |
| 2024-04-02 | 195.69 | 196.01 | 193.49 | 194.96 | 190.24 | 532,700 |
| 2024-04-01 | 196.95 | 198.94 | 194.72 | 196.48 | 191.72 | 714,600 |
| 2024-03-28 | 196.52 | 199.88 | 195.59 | 199.25 | 194.43 | 632,800 |
| 2024-03-27 | 194.77 | 196.75 | 194.27 | 195.20 | 190.47 | 533,000 |
| 2024-03-26 | 193.09 | 194.76 | 192.09 | 193.71 | 189.02 | 566,900 |
| 2024-03-25 | 194.11 | 194.61 | 191.00 | 192.00 | 187.35 | 740,900 |
| 2024-03-22 | 198.35 | 198.35 | 194.07 | 194.79 | 190.07 | 524,100 |
| 2024-03-21 | 195.74 | 199.65 | 195.17 | 197.85 | 193.06 | 819,400 |
| 2024-03-20 | 190.16 | 195.58 | 189.82 | 195.06 | 190.34 | 873,000 |
| 2024-03-19 | 191.75 | 194.41 | 190.69 | 190.83 | 186.21 | 824,500 |
| 2024-03-18 | 193.86 | 194.68 | 190.95 | 191.20 | 186.57 | 726,600 |
| 2024-03-15 | 196.46 | 198.62 | 193.23 | 193.92 | 189.23 | 918,300 |
| 2024-03-14 | 200.50 | 200.53 | 194.24 | 198.22 | 193.42 | 865,700 |
| 2024-03-13 | 201.56 | 202.78 | 200.55 | 201.47 | 196.59 | 380,400 |
| 2024-03-12 | 200.77 | 202.52 | 200.32 | 201.27 | 196.40 | 316,800 |
| 2024-03-11 | 201.34 | 203.02 | 200.25 | 200.56 | 195.71 | 378,400 |
| 2024-03-08 | 202.17 | 204.43 | 200.54 | 200.60 | 195.74 | 414,100 |
| 2024-03-07 | 202.69 | 202.94 | 200.43 | 202.29 | 197.39 | 391,000 |
| 2024-03-06 | 200.56 | 202.47 | 198.86 | 199.82 | 194.98 | 456,700 |
| 2024-03-05 | 199.98 | 202.72 | 196.86 | 200.09 | 195.25 | 834,600 |
| 2024-03-04 | 203.62 | 204.44 | 201.02 | 201.36 | 196.49 | 598,200 |
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.