Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	141.49	142.39	135.47	135.73	128.91	846,600
2021-01-26	142.84	146.51	142.84	143.46	136.25	641,600
2021-01-25	146.25	147.76	143.76	146.74	139.36	594,900
2021-01-22	147.00	147.27	144.95	146.14	138.79	617,100
2021-01-21	150.31	150.75	146.39	147.30	139.89	871,700
2021-01-20	142.87	150.79	141.17	150.02	142.48	2,103,100
2021-01-19	154.54	156.74	148.00	148.52	141.05	1,251,900
2021-01-15	151.50	152.09	148.38	151.51	143.89	689,800
2021-01-14	150.67	153.42	150.09	151.95	144.31	632,200
2021-01-13	150.32	150.80	147.87	149.22	141.72	726,200
2021-01-12	148.23	149.84	147.10	149.03	141.54	644,000
2021-01-11	149.07	150.01	147.65	148.14	140.69	456,800
2021-01-08	149.14	152.69	148.37	149.35	141.84	675,200
2021-01-07	147.62	150.79	146.20	148.47	141.01	880,800
2021-01-06	142.69	147.81	141.63	147.29	139.88	928,700
2021-01-05	135.15	138.94	134.38	138.07	131.13	678,800
2021-01-04	136.23	137.80	133.98	134.84	128.06	834,000
2020-12-31	135.41	136.79	135.03	136.65	129.78	361,000
2020-12-30	135.91	136.78	134.95	135.44	128.63	395,000
2020-12-29	137.50	138.27	135.65	136.10	129.26	491,100
2020-12-28	138.76	139.12	136.43	136.74	129.86	493,100
2020-12-24	138.11	138.65	136.72	137.42	130.51	245,300
2020-12-23	140.42	141.14	137.86	138.44	131.48	449,300
2020-12-22	140.53	141.03	139.45	139.86	132.83	427,200
2020-12-21	138.90	141.41	137.24	140.78	133.70	481,400
2020-12-18	139.33	140.96	138.50	140.46	133.40	949,000
2020-12-17	137.83	138.98	136.51	138.71	131.74	739,700
2020-12-16	136.41	137.95	135.13	137.68	130.76	507,300
2020-12-15	134.74	136.36	133.62	136.10	129.26	571,000
2020-12-14	140.17	140.32	133.77	133.78	127.05	576,900
2020-12-11	136.33	139.38	136.33	138.89	131.91	618,900
2020-12-10	138.47	138.80	136.00	137.02	130.13	537,000
2020-12-09	139.98	140.95	138.86	139.51	132.50	622,700
2020-12-08	138.65	140.25	138.28	139.62	132.60	816,800
2020-12-07	137.10	139.31	136.55	138.52	131.56	743,400
2020-12-04	134.98	137.55	134.50	137.24	130.34	561,000
2020-12-03	134.48	136.37	134.06	134.38	127.62	502,800
2020-12-02	135.64	135.82	133.49	135.03	128.24	417,400
2020-12-01	135.13	137.31	134.56	135.66	128.84	644,300
2020-11-30	135.78	136.75	134.52	135.28	128.48	585,900
2020-11-27	136.06	136.79	134.75	135.29	128.49	252,200
2020-11-25	136.28	136.59	134.23	135.85	129.02	508,400
2020-11-24	133.82	137.28	133.23	136.68	129.81	530,400
2020-11-23	134.46	135.36	132.05	133.83	127.10	671,700
2020-11-20	133.32	135.31	133.09	133.84	127.11	677,900
2020-11-19	131.94	134.30	130.51	133.78	127.05	587,500
2020-11-18	133.05	134.77	131.54	132.21	125.56	514,000
2020-11-17	131.46	134.26	130.08	133.04	126.35	557,400
2020-11-16	130.08	132.93	129.60	132.59	125.92	628,400
2020-11-13	127.90	131.17	127.36	129.15	122.66	490,800
2020-11-12	128.30	128.54	126.05	126.99	120.61	810,300
2020-11-11	129.79	130.19	126.30	127.96	121.53	888,100
2020-11-10	124.00	129.70	121.85	128.69	122.22	1,890,100
2020-11-09	128.56	129.72	124.24	124.31	118.06	1,286,600
2020-11-06	125.96	126.51	123.71	124.55	118.29	851,400
2020-11-05	126.99	127.75	124.53	125.96	119.63	1,058,500
2020-11-04	129.00	129.74	125.78	125.94	119.35	907,200
2020-11-03	123.84	129.17	123.84	128.72	121.99	847,700
2020-11-02	123.03	123.93	120.23	122.43	116.03	934,600
2020-10-30	121.50	123.75	119.22	121.74	115.37	1,316,700

← NewerPage 25 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.