Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	203.78	204.83	199.03	201.95	193.16	495,100
2022-01-05	207.31	208.74	202.54	203.36	194.51	582,700
2022-01-04	203.06	208.87	201.93	207.66	198.62	691,500
2022-01-03	205.00	206.52	200.43	201.84	193.05	490,900
2021-12-31	203.58	205.47	201.49	204.40	195.50	239,800
2021-12-30	204.99	205.79	203.28	203.73	194.86	203,900
2021-12-29	204.00	206.84	203.15	205.75	196.79	243,000
2021-12-28	203.30	204.38	202.08	203.79	194.92	260,300
2021-12-27	197.81	203.19	197.81	203.14	194.30	284,600
2021-12-23	195.22	198.68	195.22	197.23	188.64	335,500
2021-12-22	194.78	196.36	192.00	194.84	186.36	520,900
2021-12-21	192.86	195.31	191.24	194.95	186.46	344,800
2021-12-20	189.27	191.58	187.59	190.77	182.46	497,100
2021-12-17	196.37	197.20	191.36	192.10	183.74	1,069,900
2021-12-16	200.08	201.96	196.49	196.53	187.97	387,900
2021-12-15	197.50	199.74	195.45	198.60	189.95	391,100
2021-12-14	199.25	201.84	195.32	196.60	188.04	447,900
2021-12-13	199.05	202.81	196.73	200.80	192.06	717,300
2021-12-10	199.73	200.97	198.19	198.56	189.92	431,700
2021-12-09	196.24	200.91	195.11	198.57	189.92	451,100
2021-12-08	197.52	198.87	193.36	196.69	188.13	340,900
2021-12-07	197.58	200.24	195.87	196.17	187.63	440,100
2021-12-06	193.24	196.92	193.02	195.56	187.05	479,600
2021-12-03	191.63	193.37	189.93	191.72	183.37	463,400
2021-12-02	185.84	191.40	185.15	190.13	181.85	466,700
2021-12-01	194.91	194.91	185.91	185.99	177.89	664,400
2021-11-30	194.63	195.02	190.10	191.16	182.84	890,200
2021-11-29	196.67	198.84	194.33	195.87	187.34	366,900
2021-11-26	195.46	197.40	193.81	194.57	186.10	297,000
2021-11-24	199.17	200.62	197.58	200.23	191.51	379,200
2021-11-23	197.37	200.85	195.99	200.58	191.85	525,200
2021-11-22	195.00	199.36	194.29	197.35	188.76	422,700
2021-11-19	195.69	195.78	190.74	194.26	185.80	702,800
2021-11-18	199.87	200.77	194.13	195.75	187.23	623,200
2021-11-17	201.18	202.71	199.51	199.78	191.08	401,100
2021-11-16	199.25	202.56	199.00	201.46	192.69	468,100
2021-11-15	199.07	201.31	199.04	199.35	190.67	402,100
2021-11-12	196.42	202.49	196.42	199.21	190.54	490,200
2021-11-11	194.07	197.15	193.93	196.42	187.87	483,400
2021-11-10	194.64	195.03	192.69	193.48	185.06	217,500
2021-11-09	194.58	196.37	194.02	195.28	186.78	271,100
2021-11-08	194.29	195.50	192.05	194.72	186.24	368,700
2021-11-05	199.14	200.49	192.79	193.27	184.86	610,700
2021-11-04	195.41	197.75	194.17	197.27	188.68	552,000
2021-11-03	192.90	195.69	192.73	195.41	186.62	613,000
2021-11-02	196.05	196.50	192.41	193.19	184.50	674,200
2021-11-01	197.67	199.12	194.49	195.78	186.97	568,600
2021-10-29	196.49	199.14	195.96	197.19	188.32	386,500
2021-10-28	195.68	198.53	194.97	198.01	189.10	297,700
2021-10-27	196.48	198.49	194.71	194.77	186.00	406,600
2021-10-26	198.39	200.46	196.34	196.48	187.64	511,300
2021-10-25	196.10	201.09	196.00	197.73	188.83	690,300
2021-10-22	194.62	197.71	194.59	195.66	186.85	518,500
2021-10-21	195.07	196.06	193.12	193.94	185.21	571,700
2021-10-20	192.04	195.51	190.18	195.03	186.25	699,300

← NewerPage 21 of 21 · 1,255 trading days

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.