Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	170.87	175.83	169.15	174.39	169.07	801,800
2023-06-13	169.79	171.28	168.97	169.76	164.58	690,000
2023-06-12	170.04	170.47	166.89	168.93	163.78	839,100
2023-06-09	172.01	172.50	169.80	170.04	164.85	617,900
2023-06-08	175.35	175.93	171.63	172.24	166.99	746,200
2023-06-07	171.55	175.60	170.40	175.35	170.00	634,900
2023-06-06	168.81	173.74	168.57	171.55	166.32	478,500
2023-06-05	172.69	172.71	167.93	169.50	164.33	764,800
2023-06-02	170.36	173.85	169.59	172.59	167.33	583,600
2023-06-01	168.03	169.55	166.73	169.33	164.17	357,700
2023-05-31	170.18	171.08	165.33	166.97	161.88	1,407,400
2023-05-30	170.46	172.31	168.52	171.25	166.03	411,600
2023-05-26	171.00	171.74	169.21	170.27	165.08	502,300
2023-05-25	168.00	171.48	167.61	170.97	165.76	470,700
2023-05-24	170.25	170.25	167.14	168.25	163.12	640,200
2023-05-23	168.71	173.19	168.47	171.54	166.31	741,500
2023-05-22	169.68	170.49	166.12	168.85	163.70	647,400
2023-05-19	171.28	171.28	167.15	168.37	163.24	632,500
2023-05-18	172.13	174.45	168.00	170.69	165.48	973,000
2023-05-17	171.98	172.67	169.19	172.12	166.87	755,300
2023-05-16	174.63	175.39	170.90	171.03	165.81	636,100
2023-05-15	176.18	176.18	174.03	175.54	170.19	477,700
2023-05-12	176.70	177.76	174.76	176.01	170.64	558,400
2023-05-11	177.64	178.36	175.57	176.34	170.96	565,100
2023-05-10	177.58	178.02	174.16	176.61	170.82	487,100
2023-05-09	177.67	178.04	175.21	175.91	170.14	555,600
2023-05-08	180.41	180.63	177.57	178.29	172.44	453,800
2023-05-05	175.33	179.70	174.85	179.12	173.24	532,500
2023-05-04	174.64	176.23	173.45	174.97	169.23	568,600
2023-05-03	175.69	178.77	174.39	174.94	169.20	506,300
2023-05-02	175.98	175.98	172.10	175.30	169.55	552,200
2023-05-01	175.26	176.79	175.00	176.47	170.68	532,700
2023-04-28	169.94	175.93	169.54	175.29	169.54	966,900
2023-04-27	166.79	170.79	165.77	170.07	164.49	654,600
2023-04-26	170.32	170.75	164.39	165.62	160.19	1,028,900
2023-04-25	174.30	174.60	170.46	172.55	166.89	783,000
2023-04-24	176.89	178.16	175.98	176.42	170.63	625,000
2023-04-21	180.97	181.83	173.78	176.42	170.63	1,380,600
2023-04-20	177.05	183.35	177.05	180.55	174.63	1,271,000
2023-04-19	174.39	178.81	173.55	178.41	172.56	1,051,800
2023-04-18	176.47	180.04	174.01	174.92	169.18	2,120,900
2023-04-17	177.27	177.45	174.15	176.65	170.86	1,328,000
2023-04-14	173.96	177.93	173.96	176.77	170.97	614,900
2023-04-13	175.73	176.36	172.80	174.62	168.89	649,300
2023-04-12	176.34	176.65	174.73	175.47	169.71	414,400
2023-04-11	174.89	176.80	174.69	175.52	169.76	551,100
2023-04-10	168.60	174.24	167.81	174.14	168.43	513,500
2023-04-06	170.02	170.93	169.01	170.03	164.45	562,700
2023-04-05	170.55	171.82	168.24	170.26	164.68	621,900
2023-04-04	173.65	173.71	170.55	171.14	165.53	580,700
2023-04-03	174.56	175.43	171.99	173.42	167.73	492,700
2023-03-31	171.16	175.89	170.91	175.46	169.70	874,000
2023-03-30	172.75	172.75	169.42	169.75	164.18	388,800
2023-03-29	173.13	173.24	170.19	171.06	165.45	591,100
2023-03-28	168.91	171.62	168.91	171.30	165.68	554,700
2023-03-27	168.00	169.94	166.81	169.27	163.72	541,000
2023-03-24	164.81	166.53	163.66	166.10	160.65	535,600
2023-03-23	167.74	170.39	165.59	165.96	160.52	714,500
2023-03-22	169.74	172.07	166.86	167.00	161.52	560,100
2023-03-21	167.84	170.80	167.84	170.38	164.79	631,000

← NewerPage 15 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.