Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	171.51	172.12	168.29	171.36	163.65	548,000
2021-10-12	169.35	171.62	168.18	170.39	162.72	679,600
2021-10-11	167.56	170.66	167.40	169.25	161.63	425,900
2021-10-08	168.83	173.13	168.09	169.78	162.14	577,600
2021-10-07	172.93	174.76	172.47	173.05	165.26	341,700
2021-10-06	169.80	171.96	167.90	171.66	163.93	380,100
2021-10-05	166.45	171.57	166.17	170.72	163.04	423,500
2021-10-04	166.50	168.21	164.74	165.48	158.03	417,100
2021-10-01	168.04	168.59	163.74	166.81	159.30	508,000
2021-09-30	170.77	171.56	167.02	167.22	159.69	493,900
2021-09-29	171.91	173.05	168.81	170.08	162.43	371,800
2021-09-28	173.87	175.10	171.04	171.63	163.91	456,100
2021-09-27	173.94	176.79	173.26	174.54	166.68	404,700
2021-09-24	170.05	173.77	169.97	173.75	165.93	380,200
2021-09-23	169.22	171.79	169.22	170.82	163.13	351,500
2021-09-22	171.69	171.69	168.41	168.51	160.93	412,700
2021-09-21	170.43	171.28	167.85	170.69	163.01	382,500
2021-09-20	166.50	169.29	165.50	169.09	161.48	487,900
2021-09-17	171.06	171.54	167.67	168.72	161.13	905,900
2021-09-16	172.04	172.51	170.82	171.19	163.49	358,300
2021-09-15	169.10	172.84	168.49	171.99	164.25	693,000
2021-09-14	172.92	172.93	167.25	168.15	160.58	654,700
2021-09-13	175.36	175.36	171.24	171.70	163.97	426,500
2021-09-10	173.82	176.17	173.18	173.78	165.96	431,600
2021-09-09	177.30	178.71	172.05	172.76	164.98	636,100
2021-09-08	179.32	179.74	176.65	177.15	169.18	583,300
2021-09-07	181.14	182.18	179.14	179.32	171.25	455,100
2021-09-03	182.60	183.74	180.82	181.08	172.93	478,500
2021-09-02	180.04	183.12	179.85	182.93	174.70	363,800
2021-09-01	177.38	179.68	174.84	179.14	171.08	395,700
2021-08-31	182.83	182.83	176.74	177.40	169.42	800,400
2021-08-30	179.41	184.38	179.18	182.71	174.49	669,500
2021-08-27	175.44	179.88	175.44	179.56	171.48	473,300
2021-08-26	175.21	175.81	173.70	174.95	167.08	362,500
2021-08-25	174.00	176.04	173.84	175.21	167.32	264,200
2021-08-24	175.53	176.14	173.48	174.06	166.23	395,200
2021-08-23	174.67	176.73	174.66	174.90	167.03	309,800
2021-08-20	173.13	174.75	171.20	174.49	166.64	264,500
2021-08-19	171.78	173.44	170.05	171.53	163.81	499,400
2021-08-18	174.59	176.25	171.57	173.25	165.45	507,900
2021-08-17	175.70	175.70	172.34	174.87	167.00	421,800
2021-08-16	175.00	176.93	172.84	176.81	168.85	509,700
2021-08-13	173.19	176.26	172.27	175.61	167.71	395,800
2021-08-12	173.35	174.44	172.46	173.15	165.36	346,000
2021-08-11	167.00	172.77	166.46	172.76	164.98	510,000
2021-08-10	165.50	167.94	164.29	167.12	159.60	424,900
2021-08-09	166.22	166.71	165.07	165.37	157.93	298,600
2021-08-06	167.12	168.43	166.16	167.05	159.53	404,900
2021-08-05	167.65	168.51	165.82	166.87	159.36	390,000
2021-08-04	170.50	170.50	167.47	167.64	159.81	392,900
2021-08-03	167.84	171.51	166.66	171.22	163.22	411,100
2021-08-02	168.63	170.21	167.34	167.47	159.65	450,300
2021-07-30	166.78	169.17	165.90	168.45	160.58	493,400
2021-07-29	165.57	167.75	165.27	167.41	159.59	326,400
2021-07-28	165.91	165.91	162.60	164.49	156.81	403,700
2021-07-27	165.04	166.28	164.07	165.39	157.66	375,800
2021-07-26	167.13	168.49	165.26	165.55	157.82	394,400
2021-07-23	164.21	167.67	163.50	167.25	159.44	481,800
2021-07-22	163.92	164.72	162.92	163.66	156.01	533,900
2021-07-21	164.88	165.00	160.91	163.63	155.99	634,100

← NewerPage 22 of 79 · 4,731 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.