Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	160.15	165.47	159.12	164.34	156.66	1,462,700
2021-07-19	163.19	163.23	159.26	159.68	152.22	1,080,800
2021-07-16	167.75	168.34	162.67	164.95	157.24	1,599,300
2021-07-15	168.59	170.71	167.32	167.76	159.92	894,700
2021-07-14	167.85	172.09	167.37	169.63	161.71	988,100
2021-07-13	165.36	167.19	164.04	166.91	159.11	719,800
2021-07-12	164.64	166.73	164.14	165.45	157.72	602,100
2021-07-09	164.75	166.03	163.11	165.78	158.04	587,000
2021-07-08	165.13	166.07	161.51	162.31	154.73	658,600
2021-07-07	163.08	167.07	163.08	166.94	159.14	611,300
2021-07-06	165.68	166.04	160.19	163.02	155.40	650,900
2021-07-02	166.25	167.01	164.64	165.31	157.59	527,100
2021-07-01	164.05	167.53	162.99	166.94	159.14	939,200
2021-06-30	161.60	163.39	161.14	162.95	155.34	682,300
2021-06-29	161.42	162.26	159.79	161.66	154.11	661,300
2021-06-28	162.01	162.32	160.47	161.78	154.22	603,900
2021-06-25	160.22	162.70	159.24	162.00	154.43	1,702,600
2021-06-24	159.17	160.69	158.22	160.49	152.99	570,500
2021-06-23	160.61	161.13	159.15	159.24	151.80	347,300
2021-06-22	159.53	161.14	158.44	160.35	152.86	388,900
2021-06-21	157.30	160.60	157.30	159.69	152.23	447,900
2021-06-18	156.61	157.44	155.11	155.89	148.61	1,361,000
2021-06-17	164.92	165.24	157.68	158.63	151.22	647,300
2021-06-16	166.95	167.16	164.29	164.51	156.82	483,800
2021-06-15	164.60	167.78	163.20	166.78	158.99	759,800
2021-06-14	165.41	165.67	163.68	164.61	156.92	481,000
2021-06-11	164.46	165.69	164.07	165.25	157.53	427,400
2021-06-10	165.88	167.46	163.46	164.20	156.53	573,900
2021-06-09	165.08	166.73	163.30	165.58	157.84	1,047,200
2021-06-08	163.95	165.93	163.26	165.49	157.76	474,400
2021-06-07	168.26	168.26	163.09	163.57	155.93	907,700
2021-06-04	169.21	169.73	164.01	167.08	159.27	610,000
2021-06-03	169.86	170.70	167.10	169.51	161.59	446,000
2021-06-02	172.47	172.47	168.73	170.09	162.14	632,300
2021-06-01	172.65	174.28	171.93	172.14	164.10	531,500
2021-05-28	171.34	172.58	170.91	171.54	163.53	480,400
2021-05-27	170.84	173.24	170.35	172.26	164.21	586,800
2021-05-26	167.98	169.77	167.20	169.44	161.52	514,200
2021-05-25	170.83	172.01	167.53	167.67	159.84	602,300
2021-05-24	171.58	172.00	170.18	171.09	163.10	315,900
2021-05-21	169.99	172.47	169.73	170.69	162.72	292,700
2021-05-20	171.37	172.67	169.55	169.82	161.89	431,500
2021-05-19	172.29	172.89	167.93	171.28	163.28	564,800
2021-05-18	176.27	177.62	173.40	173.43	165.33	622,400
2021-05-17	176.45	177.73	174.45	176.07	167.84	397,300
2021-05-14	177.73	177.73	176.10	176.49	168.25	411,200
2021-05-13	174.01	176.57	173.84	175.99	167.77	426,400
2021-05-12	176.02	177.81	172.86	173.18	165.09	453,400
2021-05-11	180.04	180.22	175.52	176.44	168.20	553,600
2021-05-10	181.64	183.80	180.11	180.47	172.04	576,200
2021-05-07	175.57	178.87	173.97	178.27	169.94	480,100
2021-05-06	172.85	175.00	170.95	174.90	166.73	540,600
2021-05-05	177.57	177.57	173.05	173.65	165.25	679,800
2021-05-04	173.28	177.69	172.81	176.57	168.03	625,500
2021-05-03	171.80	175.23	171.80	174.10	165.68	594,700
2021-04-30	170.97	172.41	170.04	170.71	162.45	600,400
2021-04-29	169.91	173.70	169.46	172.02	163.70	518,100
2021-04-28	169.33	170.67	168.38	168.92	160.75	368,600
2021-04-27	168.43	170.36	168.13	169.64	161.44	566,500
2021-04-26	169.91	170.92	166.78	167.76	159.65	593,600

← NewerPage 23 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.