Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	203.62	204.44	201.02	201.36	196.49	598,200
2024-03-01	205.97	208.69	200.55	203.33	198.41	705,200
2024-02-29	206.59	208.31	203.74	206.31	201.32	1,083,400
2024-02-28	206.52	206.85	204.00	205.20	200.23	683,600
2024-02-27	207.81	209.43	205.82	207.53	202.51	578,800
2024-02-26	213.07	213.21	207.46	207.99	202.96	665,400
2024-02-23	213.07	214.39	211.53	213.07	207.91	787,000
2024-02-22	205.73	211.69	205.36	211.03	205.92	993,700
2024-02-21	200.32	204.75	199.51	203.18	198.26	927,500
2024-02-20	206.54	208.05	196.19	199.73	194.90	1,740,300
2024-02-16	218.11	218.65	211.52	211.70	206.58	1,140,000
2024-02-15	218.81	219.51	216.10	218.78	213.48	571,200
2024-02-14	216.35	219.08	214.05	217.56	212.29	793,200
2024-02-13	212.95	216.21	211.05	216.07	210.84	646,300
2024-02-12	215.58	217.02	214.91	216.58	211.34	486,700
2024-02-09	214.48	215.90	211.95	215.58	210.36	502,600
2024-02-08	212.53	214.33	211.32	213.38	208.21	739,900
2024-02-07	212.97	214.77	211.16	214.18	208.58	1,044,700
2024-02-06	206.77	212.33	206.27	211.40	205.87	703,800
2024-02-05	206.67	208.35	205.50	206.73	201.32	845,000
2024-02-02	200.64	209.56	200.12	208.49	203.03	1,312,300
2024-02-01	201.03	202.31	196.86	201.77	196.49	881,200
2024-01-31	204.65	205.81	200.87	200.98	195.72	881,500
2024-01-30	203.66	207.26	203.60	204.65	199.30	625,700
2024-01-29	204.63	206.12	203.65	205.88	200.49	891,400
2024-01-26	206.89	207.97	204.12	206.42	201.02	508,200
2024-01-25	206.31	207.49	204.11	206.26	200.86	929,100
2024-01-24	205.92	207.58	203.21	203.71	198.38	793,800
2024-01-23	207.90	208.08	204.84	205.48	200.10	814,900
2024-01-22	202.12	207.89	201.40	207.58	202.15	1,297,500
2024-01-19	204.10	204.50	195.81	198.72	193.52	2,310,600
2024-01-18	192.02	197.62	192.02	196.94	191.79	1,741,000
2024-01-17	189.50	193.28	188.60	191.71	186.69	943,800
2024-01-16	191.12	191.78	188.35	190.94	185.94	534,000
2024-01-12	192.04	193.00	190.13	192.08	187.05	495,100
2024-01-11	192.29	192.29	188.78	191.11	186.11	508,800
2024-01-10	190.28	193.11	189.53	192.97	187.92	570,000
2024-01-09	191.52	192.74	190.39	191.42	186.41	418,200
2024-01-08	190.62	193.79	189.58	193.56	188.50	731,000
2024-01-05	189.04	191.83	188.19	189.97	185.00	487,100
2024-01-04	189.48	191.25	187.37	189.04	184.09	789,500
2024-01-03	194.17	194.76	190.70	191.95	186.93	697,100
2024-01-02	199.82	200.54	194.78	195.49	190.37	728,900
2023-12-29	201.31	202.61	199.34	199.74	194.51	407,000
2023-12-28	203.68	203.68	200.55	201.86	196.58	399,100
2023-12-27	202.20	203.17	201.49	202.25	196.96	662,400
2023-12-26	201.34	203.49	200.32	202.78	197.47	291,000
2023-12-22	201.91	203.45	201.00	201.70	196.42	378,400
2023-12-21	198.33	201.76	197.31	200.64	195.39	643,500
2023-12-20	196.97	204.11	196.22	197.58	192.41	808,700
2023-12-19	199.00	200.47	198.32	198.86	193.66	809,300
2023-12-18	203.21	203.52	198.21	198.46	193.27	818,400
2023-12-15	202.00	207.64	200.54	202.22	196.93	2,340,900
2023-12-14	197.56	201.92	196.32	201.73	196.45	1,039,300
2023-12-13	192.68	196.09	188.79	196.01	190.88	688,400
2023-12-12	192.81	194.76	191.99	192.98	187.93	463,300
2023-12-11	188.27	192.96	187.70	192.67	187.63	624,500
2023-12-08	188.50	189.79	185.69	186.62	181.74	721,000
2023-12-07	189.77	189.80	186.67	188.89	183.95	518,900
2023-12-06	189.82	189.82	186.89	188.08	183.16	446,300

← NewerPage 12 of 21 · 1,256 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.