Hunt J B Transport Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 293.24 | 294.00 | 286.38 | 289.37 | 288.88 | 1,048,400 |
| 2026-07-22 | 291.15 | 294.14 | 290.55 | 292.24 | 291.75 | 1,036,500 |
| 2026-07-21 | 292.89 | 294.71 | 287.45 | 293.26 | 292.77 | 1,047,700 |
| 2026-07-20 | 291.14 | 293.07 | 286.94 | 290.61 | 290.12 | 1,130,200 |
| 2026-07-17 | 296.39 | 298.10 | 289.18 | 291.41 | 290.92 | 1,550,100 |
| 2026-07-16 | 296.00 | 299.76 | 286.75 | 298.41 | 297.91 | 2,470,600 |
| 2026-07-15 | 280.00 | 281.24 | 272.30 | 276.28 | 275.81 | 1,502,600 |
| 2026-07-14 | 286.64 | 286.64 | 278.86 | 280.87 | 280.40 | 830,600 |
| 2026-07-13 | 282.89 | 286.27 | 279.25 | 283.00 | 282.52 | 975,300 |
| 2026-07-10 | 287.70 | 288.03 | 277.10 | 279.96 | 279.49 | 870,700 |
| 2026-07-09 | 278.51 | 286.07 | 278.50 | 282.61 | 282.13 | 1,060,800 |
| 2026-07-08 | 275.65 | 276.99 | 269.39 | 276.45 | 275.98 | 814,700 |
| 2026-07-07 | 277.71 | 280.41 | 273.21 | 275.00 | 274.54 | 855,100 |
| 2026-07-06 | 281.21 | 286.66 | 276.48 | 277.74 | 277.27 | 644,000 |
| 2026-07-02 | 292.05 | 294.43 | 282.93 | 285.83 | 285.35 | 778,600 |
| 2026-07-01 | 289.43 | 294.98 | 285.92 | 290.07 | 289.58 | 1,197,900 |
| 2026-06-30 | 287.63 | 291.39 | 283.93 | 289.43 | 288.94 | 1,037,900 |
| 2026-06-29 | 280.03 | 288.35 | 279.04 | 287.89 | 287.41 | 876,600 |
| 2026-06-26 | 275.05 | 281.41 | 273.91 | 280.30 | 279.83 | 1,357,500 |
| 2026-06-25 | 272.25 | 278.37 | 270.23 | 274.68 | 274.22 | 784,600 |
| 2026-06-24 | 270.56 | 272.26 | 267.12 | 269.06 | 268.61 | 779,000 |
| 2026-06-23 | 272.88 | 274.66 | 268.98 | 269.24 | 268.79 | 669,900 |
| 2026-06-22 | 272.86 | 277.10 | 266.90 | 273.48 | 273.02 | 1,114,100 |
| 2026-06-18 | 267.27 | 275.20 | 265.37 | 271.22 | 270.76 | 1,943,500 |
| 2026-06-17 | 279.09 | 279.17 | 265.37 | 267.24 | 266.79 | 1,730,300 |
| 2026-06-16 | 282.19 | 284.16 | 276.64 | 279.82 | 279.35 | 1,141,600 |
| 2026-06-15 | 290.46 | 293.53 | 281.61 | 283.16 | 282.68 | 868,100 |
| 2026-06-12 | 292.15 | 292.44 | 287.02 | 289.36 | 288.87 | 551,000 |
| 2026-06-11 | 282.98 | 291.41 | 277.51 | 289.14 | 288.65 | 683,900 |
| 2026-06-10 | 276.85 | 286.48 | 270.89 | 280.75 | 280.28 | 1,198,000 |
| 2026-06-09 | 288.95 | 293.54 | 278.61 | 287.19 | 286.71 | 974,600 |
| 2026-06-08 | 286.11 | 289.26 | 284.29 | 288.17 | 287.68 | 1,360,000 |
| 2026-06-05 | 285.37 | 289.95 | 279.13 | 284.95 | 284.47 | 1,146,900 |
| 2026-06-04 | 282.87 | 284.04 | 279.82 | 283.31 | 282.83 | 546,300 |
| 2026-06-03 | 277.95 | 281.62 | 276.01 | 280.05 | 279.58 | 809,500 |
| 2026-06-02 | 279.46 | 279.60 | 273.23 | 275.59 | 275.13 | 970,800 |
| 2026-06-01 | 273.12 | 279.92 | 269.04 | 279.46 | 278.99 | 898,700 |
| 2026-05-29 | 270.40 | 277.85 | 270.28 | 276.43 | 275.96 | 1,624,000 |
| 2026-05-28 | 269.41 | 274.04 | 266.43 | 272.52 | 272.06 | 522,200 |
| 2026-05-27 | 269.00 | 273.00 | 266.96 | 270.87 | 270.41 | 608,800 |
| 2026-05-26 | 261.08 | 267.99 | 260.00 | 267.63 | 267.18 | 588,300 |
| 2026-05-22 | 259.48 | 260.24 | 255.62 | 258.77 | 258.33 | 839,400 |
| 2026-05-21 | 257.57 | 261.13 | 253.97 | 259.23 | 258.79 | 750,200 |
| 2026-05-20 | 256.70 | 264.98 | 256.18 | 262.88 | 262.44 | 932,300 |
| 2026-05-19 | 258.92 | 261.37 | 253.86 | 256.53 | 256.10 | 883,500 |
| 2026-05-18 | 260.87 | 264.22 | 259.62 | 261.46 | 261.02 | 930,900 |
| 2026-05-15 | 252.00 | 263.24 | 250.50 | 262.21 | 261.77 | 1,916,100 |
| 2026-05-14 | 239.48 | 257.16 | 235.19 | 254.66 | 254.23 | 2,214,300 |
| 2026-05-13 | 236.98 | 239.78 | 236.19 | 237.80 | 237.40 | 915,400 |
| 2026-05-12 | 241.66 | 243.25 | 231.48 | 236.79 | 236.39 | 1,290,200 |
| 2026-05-11 | 245.14 | 245.47 | 240.00 | 240.75 | 240.34 | 694,500 |
| 2026-05-08 | 242.19 | 246.25 | 240.00 | 245.40 | 244.99 | 612,400 |
| 2026-05-07 | 246.66 | 247.79 | 241.06 | 242.19 | 241.33 | 893,500 |
| 2026-05-06 | 246.63 | 250.24 | 245.51 | 246.05 | 245.18 | 807,600 |
| 2026-05-05 | 240.26 | 244.39 | 240.11 | 243.04 | 242.18 | 632,400 |
| 2026-05-04 | 244.38 | 244.38 | 237.71 | 238.34 | 237.50 | 1,189,900 |
| 2026-05-01 | 252.18 | 253.59 | 248.25 | 248.73 | 247.85 | 597,800 |
| 2026-04-30 | 247.93 | 252.47 | 243.24 | 251.53 | 250.64 | 897,800 |
| 2026-04-29 | 250.91 | 253.00 | 243.08 | 246.31 | 245.44 | 834,300 |
| 2026-04-28 | 251.20 | 251.60 | 247.66 | 251.29 | 250.40 | 834,800 |
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.