Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	167.74	168.50	164.89	165.66	160.23	719,500
2023-03-17	171.64	172.17	166.11	167.50	162.01	1,179,100
2023-03-16	168.56	172.71	167.17	171.69	166.06	701,400
2023-03-15	166.31	170.83	164.38	168.77	163.23	1,222,900
2023-03-14	175.85	177.48	164.69	168.32	162.80	1,674,800
2023-03-13	173.53	175.80	171.77	173.55	167.86	840,600
2023-03-10	179.89	180.34	175.05	175.45	169.70	783,600
2023-03-09	184.03	186.09	179.56	179.61	173.72	614,600
2023-03-08	180.45	184.39	180.45	183.59	177.57	649,500
2023-03-07	184.77	184.77	180.09	181.03	175.09	784,200
2023-03-06	185.62	188.28	185.21	185.48	179.40	454,900
2023-03-03	186.30	187.05	183.82	186.64	180.52	500,100
2023-03-02	180.98	186.82	178.74	185.85	179.75	564,700
2023-03-01	180.04	182.87	178.72	182.15	176.18	702,100
2023-02-28	183.39	184.33	179.75	180.79	174.86	1,174,900
2023-02-27	185.44	185.97	183.35	184.03	177.99	343,500
2023-02-24	182.03	184.33	181.36	183.54	177.52	371,800
2023-02-23	183.68	185.97	182.00	184.95	178.88	477,200
2023-02-22	184.91	186.18	181.99	182.58	176.59	618,600
2023-02-21	186.73	186.90	183.44	184.00	177.96	591,000
2023-02-17	187.13	188.67	186.00	188.35	182.17	619,600
2023-02-16	189.10	191.09	187.56	187.95	181.79	720,100
2023-02-15	192.15	193.42	190.81	192.40	186.09	572,500
2023-02-14	191.15	194.64	188.74	194.35	187.98	611,400
2023-02-13	190.20	191.97	189.98	191.86	185.57	543,500
2023-02-10	189.31	191.49	188.81	190.60	184.35	558,000
2023-02-09	199.22	199.22	191.08	191.31	185.04	551,000
2023-02-08	199.60	199.95	196.79	197.73	190.84	614,200
2023-02-07	197.82	200.27	196.15	199.90	192.93	615,900
2023-02-06	196.46	197.99	195.74	197.08	190.21	530,800
2023-02-03	194.51	198.51	192.53	197.89	190.99	746,000
2023-02-02	197.21	200.64	196.11	197.35	190.47	813,800
2023-02-01	189.91	197.19	188.10	195.96	189.13	991,700
2023-01-31	185.80	189.17	185.40	189.05	182.46	689,400
2023-01-30	190.20	190.51	185.55	185.79	179.31	582,800
2023-01-27	187.47	194.28	187.47	191.61	184.93	702,800
2023-01-26	190.02	190.18	183.67	188.72	182.14	525,400
2023-01-25	190.04	190.26	186.75	188.61	182.04	655,900
2023-01-24	193.05	196.00	190.11	191.88	185.19	759,400
2023-01-23	189.21	195.90	188.23	193.62	186.87	863,800
2023-01-20	186.68	189.52	184.36	189.10	182.51	878,300
2023-01-19	183.69	189.28	182.64	184.83	178.39	1,747,600
2023-01-18	177.00	187.11	177.00	185.02	178.57	2,156,000
2023-01-17	177.08	178.01	175.39	176.29	170.15	1,205,500
2023-01-13	176.96	177.67	175.07	176.80	170.64	562,200
2023-01-12	180.75	181.50	177.20	179.65	173.39	577,900
2023-01-11	176.70	181.13	175.79	180.68	174.38	688,600
2023-01-10	177.64	177.89	174.57	175.38	169.27	444,900
2023-01-09	173.87	180.78	173.87	177.64	171.45	648,800
2023-01-06	169.91	176.58	169.89	176.04	169.90	765,500
2023-01-05	172.27	172.52	168.25	169.20	163.30	1,033,000
2023-01-04	170.89	176.77	169.72	174.98	168.88	801,600
2023-01-03	175.66	175.78	170.60	172.60	166.58	578,700
2022-12-30	175.85	176.27	172.05	174.36	168.28	459,000
2022-12-29	175.12	178.61	174.78	176.77	170.61	362,400
2022-12-28	178.39	179.28	174.35	174.46	168.38	240,200
2022-12-27	177.85	178.96	175.05	178.22	172.01	354,400
2022-12-23	176.61	177.76	175.08	177.36	171.18	371,800
2022-12-22	176.26	177.11	173.18	176.44	170.29	443,400
2022-12-21	178.41	179.99	175.75	177.97	171.77	436,500

← NewerPage 16 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.