Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	181.81	182.04	175.80	177.13	169.76	1,908,300
2022-04-01	201.16	202.10	180.55	181.51	173.96	2,746,700
2022-03-31	208.49	208.49	199.28	200.79	192.44	1,099,200
2022-03-30	209.01	209.53	205.72	206.26	197.68	912,000
2022-03-29	211.10	211.92	206.16	209.22	200.52	624,400
2022-03-28	209.41	210.60	207.05	209.54	200.83	608,700
2022-03-25	209.44	209.93	204.58	209.19	200.49	773,200
2022-03-24	211.76	213.29	207.80	208.44	199.77	750,900
2022-03-23	213.32	213.49	210.10	210.18	201.44	661,800
2022-03-22	214.03	215.71	211.02	213.85	204.96	541,100
2022-03-21	214.58	216.41	212.93	213.96	205.06	581,000
2022-03-18	216.45	216.75	211.41	215.07	206.13	1,368,900
2022-03-17	216.33	217.95	213.00	216.28	207.29	891,400
2022-03-16	200.44	218.18	200.44	218.06	208.99	1,914,700
2022-03-15	197.31	200.09	197.06	198.98	190.71	647,000
2022-03-14	199.00	200.97	193.37	195.35	187.23	773,100
2022-03-11	203.48	207.46	197.98	198.35	190.10	730,500
2022-03-10	196.22	202.98	195.43	201.88	193.49	494,900
2022-03-09	201.59	201.60	196.39	199.37	191.08	828,400
2022-03-08	198.66	199.45	191.07	193.88	185.82	1,035,000
2022-03-07	203.95	207.48	198.95	199.95	191.64	793,500
2022-03-04	200.00	204.25	199.53	203.85	195.37	786,000
2022-03-03	203.63	206.72	200.62	201.24	192.87	727,000
2022-03-02	202.50	206.71	201.40	202.72	194.29	780,700
2022-03-01	202.08	205.00	197.56	200.36	192.03	686,800
2022-02-28	193.09	203.73	192.64	202.93	194.49	1,109,800
2022-02-25	189.04	197.48	188.78	196.09	187.94	632,100
2022-02-24	185.64	189.46	185.00	188.91	181.06	620,600
2022-02-23	189.91	191.41	188.51	188.76	180.91	734,500
2022-02-22	188.32	190.67	187.41	189.15	181.29	771,000
2022-02-18	189.40	190.89	185.34	188.29	180.46	681,400
2022-02-17	189.98	191.18	186.97	187.84	180.03	416,100
2022-02-16	192.71	192.71	186.77	191.00	183.06	676,500
2022-02-15	194.46	199.32	192.44	193.01	184.98	518,600
2022-02-14	190.96	193.64	189.37	192.49	184.49	649,800
2022-02-11	191.68	194.04	188.04	189.97	182.07	572,100
2022-02-10	191.62	195.79	190.54	191.51	183.55	611,600
2022-02-09	190.40	195.77	190.22	194.39	186.31	497,400
2022-02-08	187.21	190.75	186.06	188.90	181.05	370,300
2022-02-07	189.74	189.74	186.32	186.56	178.80	511,800
2022-02-04	193.13	193.50	187.84	189.60	181.72	520,200
2022-02-03	193.89	196.26	192.56	193.31	185.27	501,100
2022-02-02	192.15	196.00	188.52	195.78	187.26	586,600
2022-02-01	194.14	197.35	190.68	192.15	183.78	614,300
2022-01-31	191.00	194.30	189.47	192.54	184.16	674,500
2022-01-28	188.34	191.94	184.84	191.90	183.55	575,500
2022-01-27	196.36	198.94	186.81	188.11	179.92	976,000
2022-01-26	200.79	201.03	194.00	195.50	186.99	1,033,300
2022-01-25	200.42	201.05	192.49	195.95	187.42	1,084,000
2022-01-24	197.00	203.47	195.89	202.67	193.85	845,500
2022-01-21	199.45	203.74	197.48	198.95	190.29	870,500
2022-01-20	202.26	205.33	200.03	200.41	191.68	851,700
2022-01-19	203.21	203.40	194.65	200.65	191.91	1,351,000
2022-01-18	201.91	202.08	199.09	200.49	191.76	949,600
2022-01-14	201.69	203.34	197.41	202.07	193.27	1,034,700
2022-01-13	203.84	206.16	203.44	204.19	195.30	777,400
2022-01-12	200.34	203.14	200.18	202.80	193.97	636,800
2022-01-11	198.40	199.83	195.15	199.05	190.38	690,200
2022-01-10	199.50	199.50	193.73	197.98	189.36	792,800
2022-01-07	201.69	201.69	197.40	200.11	191.40	522,800

← NewerPage 20 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.