Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	185.39	186.10	183.56	184.17	178.92	388,700
2023-09-08	186.25	186.25	183.80	184.63	179.37	584,400
2023-09-07	185.94	187.52	182.60	186.06	180.76	575,100
2023-09-06	187.33	188.24	184.28	185.58	180.29	958,600
2023-09-05	191.00	191.10	186.98	187.11	181.78	772,800
2023-09-01	189.22	192.46	187.11	191.73	186.27	685,100
2023-08-31	189.84	189.96	186.74	187.88	182.52	1,002,000
2023-08-30	189.14	190.59	189.14	190.01	184.59	437,800
2023-08-29	187.10	190.45	186.83	189.06	183.67	713,000
2023-08-28	188.70	190.59	186.22	186.82	181.50	503,100
2023-08-25	189.39	189.95	187.19	187.66	182.31	510,500
2023-08-24	190.55	191.00	189.20	189.36	183.96	541,000
2023-08-23	190.11	190.86	188.84	190.55	185.12	424,900
2023-08-22	191.62	193.06	190.12	190.44	185.01	577,100
2023-08-21	190.83	192.44	189.55	191.62	186.16	490,000
2023-08-18	188.18	191.48	187.48	191.01	185.57	633,300
2023-08-17	193.01	193.43	189.39	190.05	184.63	846,900
2023-08-16	199.31	200.64	191.77	192.70	187.21	1,535,300
2023-08-15	201.53	201.65	199.01	199.54	193.85	541,700
2023-08-14	202.96	203.00	200.68	202.34	196.57	648,400
2023-08-11	201.85	203.55	201.40	203.16	197.37	433,100
2023-08-10	204.13	206.47	201.59	202.42	196.65	517,100
2023-08-09	205.07	205.07	202.91	203.43	197.63	629,600
2023-08-08	205.36	205.36	203.30	205.10	199.25	733,700
2023-08-07	207.51	209.11	204.84	207.12	201.22	689,900
2023-08-04	208.57	209.21	205.61	206.50	200.61	944,200
2023-08-03	203.67	208.80	202.94	208.24	202.30	953,500
2023-08-02	202.74	205.20	202.26	204.89	198.64	530,100
2023-08-01	203.41	204.70	200.34	203.87	197.65	591,100
2023-07-31	205.57	205.59	203.25	203.94	197.72	807,900
2023-07-28	202.16	206.21	201.45	205.54	199.27	908,000
2023-07-27	203.00	203.89	199.42	200.11	194.01	820,600
2023-07-26	200.26	203.18	199.82	202.83	196.64	1,021,600
2023-07-25	197.91	200.51	197.77	199.76	193.67	750,400
2023-07-24	193.97	199.66	193.21	198.34	192.29	883,200
2023-07-21	190.48	197.17	190.00	195.59	189.63	959,300
2023-07-20	194.73	195.13	191.31	192.05	186.19	932,800
2023-07-19	194.99	196.32	189.71	195.23	189.28	2,237,900
2023-07-18	185.40	188.73	185.01	188.17	182.43	1,369,800
2023-07-17	183.00	185.02	180.37	183.38	177.79	891,100
2023-07-14	184.37	184.99	182.59	183.30	177.71	492,500
2023-07-13	184.76	186.73	183.95	184.07	178.46	512,100
2023-07-12	187.19	188.53	183.86	184.69	179.06	726,600
2023-07-11	180.51	185.49	180.51	185.37	179.72	590,500
2023-07-10	178.90	181.94	178.62	180.82	175.31	518,900
2023-07-07	179.22	182.24	178.55	179.61	174.13	460,600
2023-07-06	176.94	179.22	175.91	179.04	173.58	797,900
2023-07-05	180.27	182.57	177.45	179.49	174.02	765,800
2023-07-03	180.40	184.19	179.49	182.41	176.85	310,900
2023-06-30	182.77	182.77	179.98	181.03	175.51	731,500
2023-06-29	179.59	182.57	178.84	182.47	176.91	587,100
2023-06-28	179.06	179.50	177.11	178.85	173.40	423,200
2023-06-27	176.67	182.16	175.93	178.77	173.32	696,800
2023-06-26	174.86	177.88	174.86	176.54	171.16	603,100
2023-06-23	175.05	175.77	173.36	175.18	169.84	2,211,900
2023-06-22	176.27	178.64	175.00	176.58	171.20	723,600
2023-06-21	172.33	176.65	172.00	176.36	170.98	661,700
2023-06-20	175.79	176.26	173.12	173.94	168.64	412,700
2023-06-16	177.99	179.26	175.74	176.68	171.29	987,300
2023-06-15	173.29	177.75	171.18	176.93	171.53	523,700

← NewerPage 14 of 21 · 1,255 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.