Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	178.77	178.86	174.79	176.01	169.88	743,300
2022-12-19	179.26	181.60	178.27	179.53	173.27	830,000
2022-12-16	178.98	181.01	177.91	178.65	172.42	1,118,100
2022-12-15	184.84	185.64	180.55	181.37	175.05	514,000
2022-12-14	184.80	189.80	184.80	187.27	180.74	840,600
2022-12-13	194.73	195.45	182.71	184.25	177.83	1,068,500
2022-12-12	178.84	187.15	178.65	186.91	180.40	1,072,600
2022-12-09	177.46	179.70	176.90	177.98	171.78	628,700
2022-12-08	176.41	179.25	175.53	177.91	171.71	463,300
2022-12-07	177.63	178.40	175.89	176.30	170.16	452,900
2022-12-06	176.84	178.52	175.59	177.69	171.50	643,600
2022-12-05	181.14	181.43	177.28	177.64	171.45	596,200
2022-12-02	180.33	183.73	178.90	182.88	176.51	400,400
2022-12-01	183.78	184.51	180.53	182.81	176.44	493,500
2022-11-30	179.37	184.98	176.57	183.89	177.48	1,048,700
2022-11-29	176.70	180.21	176.00	179.83	173.56	581,200
2022-11-28	181.77	183.97	175.52	176.20	170.06	647,500
2022-11-25	181.40	182.71	178.92	182.60	176.24	254,800
2022-11-23	176.88	181.45	176.88	180.36	174.07	530,800
2022-11-22	182.71	182.89	176.37	176.88	170.71	1,381,200
2022-11-21	180.50	181.99	178.22	181.72	175.39	644,500
2022-11-18	181.53	181.73	175.98	180.25	173.97	615,900
2022-11-17	177.80	179.47	172.21	179.27	173.02	701,700
2022-11-16	187.76	187.76	178.94	180.41	174.12	1,220,000
2022-11-15	190.00	190.73	186.02	189.17	182.58	631,200
2022-11-14	186.12	189.20	185.26	186.27	179.78	792,300
2022-11-11	185.00	189.21	183.60	185.40	178.94	991,100
2022-11-10	175.75	183.01	175.70	182.47	176.11	746,400
2022-11-09	175.52	179.19	170.42	170.65	164.70	682,700
2022-11-08	178.53	181.13	175.99	177.85	171.65	750,300
2022-11-07	174.03	178.40	173.23	177.22	171.04	701,300
2022-11-04	170.81	173.32	168.21	173.25	167.21	564,100
2022-11-03	165.32	171.04	164.00	168.74	162.86	539,700
2022-11-02	171.08	175.24	167.50	167.62	161.39	873,500
2022-11-01	172.26	173.28	169.20	172.62	166.21	557,300
2022-10-31	168.34	172.65	166.88	171.07	164.71	760,200
2022-10-28	166.96	169.21	165.43	169.11	162.83	440,200
2022-10-27	171.01	171.66	165.32	166.07	159.90	561,400
2022-10-26	168.92	170.45	164.14	169.58	163.28	718,800
2022-10-25	166.28	168.78	165.24	167.23	161.02	621,400
2022-10-24	166.69	169.05	164.27	166.24	160.06	661,100
2022-10-21	160.53	165.44	159.96	165.32	159.18	851,600
2022-10-20	166.61	168.42	159.83	160.49	154.53	1,108,300
2022-10-19	171.50	171.97	164.52	167.96	161.72	1,691,100
2022-10-18	170.04	171.14	164.97	167.89	161.65	1,257,900
2022-10-17	166.20	168.25	164.90	165.75	159.59	973,500
2022-10-14	167.33	167.35	162.16	163.20	157.14	669,500
2022-10-13	161.22	167.97	158.66	166.22	160.04	866,400
2022-10-12	164.96	168.48	162.13	165.51	159.36	772,200
2022-10-11	160.93	166.41	160.93	163.65	157.57	727,000
2022-10-10	161.10	164.39	159.58	162.23	156.20	537,700
2022-10-07	163.13	164.08	159.44	160.06	154.11	688,500
2022-10-06	166.85	168.25	164.90	165.11	158.97	532,800
2022-10-05	165.66	168.66	165.66	166.49	160.30	426,000
2022-10-04	164.35	168.26	163.83	168.03	161.79	645,300
2022-10-03	158.88	163.58	156.94	162.03	156.01	1,229,500
2022-09-30	162.76	165.31	156.28	156.42	150.61	1,023,000
2022-09-29	165.09	166.07	163.96	165.28	159.14	449,400
2022-09-28	163.44	167.78	162.34	166.83	160.63	461,300
2022-09-27	161.84	164.16	160.95	162.83	156.78	720,900

← NewerPage 17 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.