Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	156.39	158.39	154.04	157.47	151.28	580,600
2022-06-29	157.86	158.63	154.52	157.30	151.12	383,700
2022-06-28	161.72	164.38	157.32	157.65	151.45	438,900
2022-06-27	163.01	164.63	161.43	162.16	155.78	530,900
2022-06-24	158.28	164.71	158.10	162.15	155.78	1,030,400
2022-06-23	156.55	157.95	155.08	157.50	151.31	567,600
2022-06-22	157.42	157.98	154.20	155.53	149.42	578,600
2022-06-21	157.30	160.66	156.16	158.73	152.49	543,200
2022-06-17	157.77	158.13	153.92	154.88	148.79	968,300
2022-06-16	158.39	158.76	155.37	156.56	150.40	695,000
2022-06-15	162.72	164.82	160.00	161.52	155.17	646,400
2022-06-14	161.68	164.37	159.42	161.42	155.07	541,800
2022-06-13	160.30	162.60	158.31	160.42	154.11	676,300
2022-06-10	164.65	166.66	162.26	163.73	157.29	729,900
2022-06-09	167.95	170.09	166.02	166.06	159.53	833,100
2022-06-08	175.15	175.25	167.34	168.80	162.16	1,051,000
2022-06-07	178.26	180.00	175.12	176.57	169.63	753,600
2022-06-06	179.59	181.69	178.60	181.07	173.95	482,800
2022-06-03	175.77	180.60	175.17	179.40	172.35	539,200
2022-06-02	173.36	177.72	173.36	177.41	170.44	524,700
2022-06-01	173.41	175.08	171.65	172.91	166.11	890,600
2022-05-31	173.93	174.12	169.94	172.58	165.80	1,515,100
2022-05-27	173.66	175.52	171.98	174.86	167.99	449,400
2022-05-26	168.64	173.92	168.15	173.18	166.37	820,600
2022-05-25	161.80	168.61	161.50	167.20	160.63	816,300
2022-05-24	164.36	164.75	159.46	161.94	155.57	1,102,400
2022-05-23	165.35	167.36	164.43	165.92	159.40	498,500
2022-05-20	162.35	164.47	158.03	164.38	157.92	1,060,800
2022-05-19	162.29	164.08	156.93	160.62	154.31	1,397,400
2022-05-18	176.75	177.96	160.46	162.85	156.45	1,886,500
2022-05-17	177.08	178.99	175.04	178.97	171.93	525,300
2022-05-16	176.06	176.06	172.16	173.48	166.66	458,600
2022-05-13	173.34	180.15	173.15	176.44	169.50	906,600
2022-05-12	168.97	172.84	167.68	172.63	165.84	1,115,300
2022-05-11	172.14	174.02	169.06	169.60	162.55	786,300
2022-05-10	174.23	175.64	167.87	172.14	164.98	803,700
2022-05-09	173.72	176.70	172.09	172.50	165.33	634,700
2022-05-06	175.38	177.26	170.52	175.79	168.48	662,000
2022-05-05	176.15	178.23	174.33	175.67	168.37	914,800
2022-05-04	172.57	178.64	172.57	178.43	171.01	816,900
2022-05-03	170.48	173.10	169.08	172.70	165.52	649,000
2022-05-02	171.82	172.54	166.70	170.13	163.06	1,082,400
2022-04-29	174.17	176.77	170.57	170.85	163.75	792,200
2022-04-28	173.00	174.88	171.29	174.59	167.33	932,200
2022-04-27	171.53	174.30	170.50	171.80	164.66	662,200
2022-04-26	174.98	176.60	171.08	172.01	164.86	1,242,700
2022-04-25	169.08	174.81	167.77	174.05	166.81	972,500
2022-04-22	171.05	171.09	168.26	169.35	162.31	738,100
2022-04-21	173.82	174.68	170.02	171.34	164.22	907,100
2022-04-20	174.94	176.57	172.42	172.56	165.38	1,083,600
2022-04-19	172.11	174.69	168.04	173.88	166.65	2,070,700
2022-04-18	171.77	174.81	168.57	171.45	164.32	1,769,100
2022-04-14	171.83	173.89	170.67	172.01	164.86	1,092,400
2022-04-13	172.35	172.87	168.94	171.98	164.83	1,111,400
2022-04-12	171.45	174.00	166.99	168.23	161.23	1,084,500
2022-04-11	172.93	174.48	168.65	170.70	163.60	916,900
2022-04-08	170.34	174.73	167.39	173.18	165.98	1,683,300
2022-04-07	171.96	173.28	166.81	172.59	165.41	1,736,900
2022-04-06	170.37	172.13	165.41	170.71	163.61	2,085,800
2022-04-05	177.06	177.75	171.41	173.08	165.88	1,912,000

← NewerPage 19 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.