Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	169.61	170.59	169.07	169.20	161.02	515,100
2021-04-22	166.56	170.78	166.30	169.59	161.39	655,200
2021-04-21	169.03	170.55	166.21	166.78	158.71	666,900
2021-04-20	167.35	168.67	165.20	168.37	160.23	916,200
2021-04-19	171.66	172.31	166.23	166.93	158.86	944,100
2021-04-16	175.00	178.40	170.76	172.16	163.83	1,386,100
2021-04-15	170.24	171.57	168.29	169.77	161.56	940,000
2021-04-14	170.40	170.40	167.90	169.18	161.00	696,700
2021-04-13	171.38	171.38	168.48	170.41	162.17	660,300
2021-04-12	168.92	171.84	168.86	171.50	163.21	518,800
2021-04-09	168.94	170.16	168.09	169.51	161.31	437,100
2021-04-08	168.81	169.01	166.42	167.61	159.50	447,200
2021-04-07	169.15	169.79	168.09	169.31	161.12	269,000
2021-04-06	170.97	171.94	169.07	169.30	161.11	374,800
2021-04-05	170.68	173.04	170.68	171.07	162.80	474,900
2021-04-01	167.71	169.91	166.75	169.80	161.59	413,900
2021-03-31	168.92	169.98	166.61	168.07	159.94	786,800
2021-03-30	167.55	170.05	167.10	169.34	161.15	554,900
2021-03-29	166.19	168.72	165.75	167.34	159.25	556,300
2021-03-26	162.33	167.11	161.90	166.90	158.83	454,600
2021-03-25	160.47	162.05	157.82	161.42	153.61	475,800
2021-03-24	156.63	161.32	156.25	159.53	151.81	560,200
2021-03-23	157.94	160.40	155.16	155.95	148.41	600,800
2021-03-22	163.93	163.93	157.28	158.41	150.75	806,200
2021-03-19	161.34	163.70	159.91	162.31	154.46	936,300
2021-03-18	159.62	164.46	159.62	162.09	154.25	381,600
2021-03-17	158.68	160.60	156.38	159.90	152.17	368,000
2021-03-16	161.71	161.71	157.25	158.17	150.52	370,100
2021-03-15	163.18	163.18	160.10	161.46	153.65	450,700
2021-03-12	160.19	163.70	158.92	162.83	154.96	374,600
2021-03-11	156.72	159.34	154.27	159.29	151.59	764,900
2021-03-10	160.47	160.47	156.89	157.00	149.41	1,048,000
2021-03-09	160.89	164.30	160.04	160.69	152.92	769,100
2021-03-08	155.99	160.95	155.23	159.39	151.68	996,000
2021-03-05	150.14	156.26	148.35	155.63	148.10	697,100
2021-03-04	155.85	155.90	148.69	149.29	142.07	561,800
2021-03-03	151.26	154.62	150.65	152.59	145.21	689,300
2021-03-02	149.02	152.56	148.02	150.73	143.44	540,900
2021-03-01	147.81	152.19	147.81	149.39	142.17	588,200
2021-02-26	146.64	148.74	145.38	146.87	139.77	736,800
2021-02-25	146.65	147.76	145.38	146.48	139.40	429,600
2021-02-24	144.16	147.54	143.86	146.66	139.57	372,600
2021-02-23	144.83	145.20	140.88	144.51	137.52	418,400
2021-02-22	145.56	147.02	144.17	145.55	138.51	484,100
2021-02-19	147.94	149.95	146.16	146.56	139.47	1,083,900
2021-02-18	143.35	147.41	142.69	146.90	139.80	584,600
2021-02-17	145.51	145.79	141.41	143.82	136.86	482,300
2021-02-16	148.91	149.49	145.59	146.32	139.24	769,300
2021-02-12	147.36	149.36	146.72	148.32	141.15	487,600
2021-02-11	147.60	147.62	145.68	147.32	140.20	762,400
2021-02-10	148.04	148.04	145.16	146.72	139.62	722,900
2021-02-09	146.90	148.53	146.00	148.35	141.18	557,600
2021-02-08	145.21	146.49	144.03	146.02	138.96	397,100
2021-02-05	143.01	144.92	142.34	144.65	137.65	583,700
2021-02-04	139.55	142.14	138.07	142.07	135.20	754,500
2021-02-03	140.97	141.21	137.81	139.05	132.06	400,000
2021-02-02	138.78	141.25	137.01	140.60	133.53	528,900
2021-02-01	135.92	136.96	133.36	136.91	130.03	565,000
2021-01-29	137.56	137.56	134.01	134.66	127.89	677,700
2021-01-28	136.48	139.63	135.46	136.78	129.90	503,100

← NewerPage 24 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.