Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	188.46	189.60	185.60	188.41	183.48	569,000
2023-12-04	188.81	192.70	188.60	190.24	185.26	786,100
2023-12-01	185.31	191.59	184.71	189.80	184.83	835,000
2023-11-30	182.00	186.16	181.01	185.27	180.42	1,127,400
2023-11-29	181.56	184.34	181.40	182.05	177.29	520,200
2023-11-28	179.57	181.42	178.47	180.62	175.89	427,300
2023-11-27	182.00	182.19	179.47	179.64	174.94	446,400
2023-11-24	180.89	183.40	180.89	183.05	178.26	230,900
2023-11-22	180.79	181.72	179.63	181.14	176.40	380,400
2023-11-21	177.67	181.60	176.54	180.32	175.60	485,000
2023-11-20	178.18	179.44	176.67	177.86	173.21	564,600
2023-11-17	179.59	179.87	176.80	178.08	173.42	880,700
2023-11-16	182.57	183.27	176.26	178.67	173.99	652,100
2023-11-15	178.97	184.96	178.97	181.94	177.18	1,043,100
2023-11-14	176.95	181.33	176.32	178.53	173.86	614,700
2023-11-13	172.62	174.55	172.15	173.63	169.09	515,700
2023-11-10	172.82	174.24	171.45	173.82	169.27	549,000
2023-11-09	175.02	175.02	171.62	171.76	167.27	611,100
2023-11-08	175.12	177.08	174.91	175.00	170.01	627,400
2023-11-07	173.28	175.66	172.89	174.92	169.93	340,900
2023-11-06	175.79	176.85	172.16	174.83	169.85	493,200
2023-11-03	174.50	175.78	172.93	175.69	170.68	561,200
2023-11-02	174.32	175.75	172.09	172.46	167.54	699,000
2023-11-01	172.25	175.20	171.49	172.95	168.02	702,200
2023-10-31	170.00	172.75	168.78	171.87	166.97	762,700
2023-10-30	167.39	170.14	166.36	169.71	164.87	930,600
2023-10-27	168.48	169.12	164.53	165.98	161.25	987,400
2023-10-26	168.18	170.43	167.06	167.78	163.00	1,182,200
2023-10-25	172.17	172.17	169.16	170.04	165.19	635,000
2023-10-24	173.83	174.29	169.36	172.67	167.75	1,188,800
2023-10-23	175.00	176.31	172.58	172.68	167.76	997,800
2023-10-20	180.96	182.25	175.93	176.27	171.25	1,240,300
2023-10-19	179.42	183.06	178.37	178.81	173.71	1,501,800
2023-10-18	185.33	187.05	178.47	178.67	173.58	2,521,500
2023-10-17	196.78	200.20	195.55	196.01	190.42	1,352,400
2023-10-16	193.23	200.05	193.23	196.78	191.17	1,028,800
2023-10-13	193.75	195.65	191.10	191.41	185.95	849,200
2023-10-12	194.50	195.09	190.86	192.88	187.38	578,800
2023-10-11	192.15	193.89	191.58	193.76	188.24	675,600
2023-10-10	189.75	192.53	189.09	191.53	186.07	344,600
2023-10-09	185.63	190.37	185.34	189.75	184.34	313,200
2023-10-06	185.25	188.36	184.81	186.63	181.31	305,700
2023-10-05	186.97	187.63	183.97	186.10	180.80	379,700
2023-10-04	187.43	187.96	183.95	187.32	181.98	576,500
2023-10-03	185.86	187.91	185.16	186.81	181.49	781,400
2023-10-02	187.35	188.13	184.24	187.42	182.08	834,400
2023-09-29	187.86	189.29	186.58	188.52	183.15	692,100
2023-09-28	185.77	187.36	184.02	186.38	181.07	744,600
2023-09-27	188.01	189.96	183.61	185.59	180.30	781,600
2023-09-26	189.49	190.09	186.24	186.48	181.16	604,800
2023-09-25	189.03	192.03	189.03	190.46	185.03	440,900
2023-09-22	190.36	192.31	189.01	189.49	184.09	509,100
2023-09-21	192.89	193.03	189.18	189.96	184.55	820,300
2023-09-20	193.74	196.14	193.33	193.68	188.16	956,000
2023-09-19	194.20	194.72	191.04	192.45	186.96	633,700
2023-09-18	194.64	196.86	194.19	194.34	188.80	880,900
2023-09-15	191.08	195.05	190.05	194.36	188.82	1,539,900
2023-09-14	191.18	193.37	189.61	190.68	185.25	1,507,400
2023-09-13	182.01	193.05	181.15	189.35	183.95	1,827,300
2023-09-12	183.78	184.64	181.30	181.91	176.73	709,200

← NewerPage 13 of 79 · 4,730 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.