Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	160.78	163.52	160.65	161.93	155.91	583,200
2022-09-23	161.36	162.30	158.67	161.16	155.17	629,400
2022-09-22	164.71	166.25	163.55	163.64	157.56	423,900
2022-09-21	168.97	169.71	165.15	165.22	159.08	588,200
2022-09-20	168.75	169.31	165.15	167.15	160.94	654,800
2022-09-19	165.34	171.61	165.24	169.61	163.31	775,100
2022-09-16	169.41	170.80	163.37	166.47	160.28	1,715,500
2022-09-15	172.67	177.25	172.40	174.03	167.56	1,551,100
2022-09-14	171.08	172.53	167.17	172.39	165.98	969,500
2022-09-13	171.00	172.80	169.87	171.00	164.65	808,900
2022-09-12	174.94	175.47	173.32	174.56	168.07	548,700
2022-09-09	170.95	174.47	170.76	174.06	167.59	580,800
2022-09-08	169.52	171.47	166.01	169.85	163.54	667,000
2022-09-07	167.59	171.12	164.72	170.40	164.07	710,700
2022-09-06	168.54	170.79	166.06	167.21	161.00	955,300
2022-09-02	175.69	175.70	167.74	168.74	162.47	1,010,700
2022-09-01	172.68	174.64	170.66	173.77	167.31	1,168,300
2022-08-31	175.63	175.65	172.46	174.02	167.55	1,182,600
2022-08-30	176.17	176.72	171.76	175.05	168.55	1,028,400
2022-08-29	180.76	180.76	175.30	175.67	169.14	865,400
2022-08-26	189.60	189.84	182.26	182.59	175.81	707,800
2022-08-25	190.25	190.81	186.97	189.36	182.32	752,300
2022-08-24	188.99	190.07	187.80	188.70	181.69	561,300
2022-08-23	186.74	190.05	186.74	188.84	181.82	583,700
2022-08-22	188.16	189.00	186.08	187.61	180.64	498,300
2022-08-19	191.43	191.43	189.19	189.75	182.70	538,300
2022-08-18	188.93	192.15	188.15	191.82	184.69	440,500
2022-08-17	192.53	193.18	186.21	188.68	181.67	760,400
2022-08-16	193.74	197.24	193.54	194.65	187.42	877,500
2022-08-15	194.63	195.90	193.02	194.13	186.92	672,900
2022-08-12	193.17	195.20	192.67	195.13	187.88	591,500
2022-08-11	191.56	195.97	191.10	192.89	185.72	690,300
2022-08-10	187.26	191.21	186.58	190.92	183.83	499,900
2022-08-09	186.52	187.54	183.59	184.40	177.55	721,900
2022-08-08	184.01	187.69	183.90	187.07	180.12	676,800
2022-08-05	179.35	183.75	179.35	183.60	176.78	331,800
2022-08-04	178.30	181.86	177.56	181.19	174.46	447,900
2022-08-03	179.98	179.98	177.47	178.58	171.56	371,300
2022-08-02	181.45	182.02	178.04	178.70	171.67	456,400
2022-08-01	182.48	183.32	180.43	181.56	174.42	498,900
2022-07-29	179.50	184.18	178.57	183.27	176.06	568,400
2022-07-28	171.95	180.19	171.83	179.45	172.40	772,000
2022-07-27	169.63	172.14	166.97	171.55	164.81	579,400
2022-07-26	171.73	172.65	167.98	169.46	162.80	805,000
2022-07-25	173.75	174.37	172.56	173.32	166.51	581,600
2022-07-22	172.92	174.60	171.98	173.75	166.92	665,200
2022-07-21	173.97	175.46	170.81	171.89	165.13	894,100
2022-07-20	170.12	173.73	169.91	173.13	166.32	1,204,000
2022-07-19	168.85	175.04	168.85	174.46	167.60	1,220,600
2022-07-18	167.36	171.25	167.36	168.10	161.49	938,200
2022-07-15	168.59	170.63	167.15	167.58	160.99	897,200
2022-07-14	161.51	166.18	159.89	165.55	159.04	725,400
2022-07-13	162.08	163.28	159.91	162.78	156.38	916,000
2022-07-12	163.21	167.23	162.49	164.10	157.65	625,800
2022-07-11	165.18	166.51	163.84	164.06	157.61	504,800
2022-07-08	164.90	167.52	163.84	165.70	159.19	515,600
2022-07-07	162.61	166.97	161.91	166.20	159.67	639,600
2022-07-06	160.51	162.35	158.27	161.59	155.24	657,200
2022-07-05	158.72	159.95	156.81	159.72	153.44	587,300
2022-07-01	157.39	160.17	156.07	159.87	153.58	623,000

← NewerPage 18 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.