Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	123.84	124.13	122.25	122.34	115.94	944,900
2020-10-28	124.01	125.94	122.98	123.58	117.11	883,600
2020-10-27	127.33	129.18	125.92	126.33	119.72	877,800
2020-10-26	128.33	128.63	125.74	127.27	120.61	948,100
2020-10-23	127.89	129.87	127.25	128.97	122.22	803,600
2020-10-22	125.08	128.26	123.45	127.47	120.80	1,150,000
2020-10-21	122.87	125.95	121.74	125.16	118.61	1,183,000
2020-10-20	124.63	126.39	122.82	123.06	116.62	1,047,100
2020-10-19	125.11	127.54	123.30	123.94	117.46	1,665,800
2020-10-16	135.96	137.74	127.63	128.04	121.34	3,406,600
2020-10-15	137.77	142.60	137.77	141.84	134.42	960,400
2020-10-14	139.18	141.41	138.72	140.01	132.69	671,900
2020-10-13	137.00	139.61	137.00	138.49	131.24	876,100
2020-10-12	136.03	138.27	136.03	137.77	130.56	798,700
2020-10-09	135.71	136.08	134.06	135.22	128.15	384,900
2020-10-08	133.66	135.53	133.50	135.30	128.22	519,600
2020-10-07	130.99	134.27	130.99	132.57	125.63	704,300
2020-10-06	131.05	132.82	129.48	130.55	123.72	767,500
2020-10-05	127.99	131.35	127.67	130.55	123.72	1,470,500
2020-10-02	124.82	128.35	124.30	127.49	120.82	1,084,600
2020-10-01	126.67	127.35	124.47	125.21	118.66	675,100
2020-09-30	129.12	129.47	125.31	126.38	119.77	831,000
2020-09-29	130.52	131.21	128.57	128.63	121.90	443,500
2020-09-28	130.26	131.54	129.95	130.55	123.72	588,900
2020-09-25	129.94	131.05	129.13	129.33	122.56	794,900
2020-09-24	130.44	132.18	128.63	130.86	124.01	484,900
2020-09-23	129.30	131.09	128.46	129.63	122.85	766,800
2020-09-22	130.75	132.09	128.26	128.97	122.22	1,289,500
2020-09-21	130.26	131.62	128.25	131.22	124.36	996,100
2020-09-18	133.30	134.27	129.51	131.62	124.73	1,511,600
2020-09-17	130.16	134.49	128.14	134.44	127.41	842,500
2020-09-16	133.78	134.20	131.37	131.53	124.65	976,100
2020-09-15	132.18	133.77	131.27	132.98	126.02	786,300
2020-09-14	136.26	136.63	131.04	132.02	125.11	902,400
2020-09-11	136.94	137.68	134.23	135.12	128.05	760,800
2020-09-10	138.05	138.72	135.16	136.00	128.89	697,600
2020-09-09	136.39	139.30	136.39	138.05	130.83	574,600
2020-09-08	136.11	138.30	134.09	135.39	128.31	1,084,100
2020-09-04	138.76	139.30	134.23	136.62	129.47	813,200
2020-09-03	142.07	142.07	137.21	138.27	131.04	724,300
2020-09-02	141.08	142.06	140.24	141.57	134.16	497,500
2020-09-01	140.34	141.57	139.15	140.97	133.60	695,200
2020-08-31	142.05	143.16	139.52	140.54	133.19	629,000
2020-08-28	143.53	143.66	141.38	141.75	134.33	534,900
2020-08-27	142.50	144.35	141.71	142.80	135.33	608,500
2020-08-26	140.79	142.28	139.72	142.20	134.76	572,600
2020-08-25	141.36	141.63	140.41	140.94	133.57	491,700
2020-08-24	141.82	142.00	140.43	141.63	134.22	770,300
2020-08-21	138.59	141.65	137.96	141.42	134.02	620,600
2020-08-20	137.26	139.44	136.66	138.72	131.46	470,600
2020-08-19	139.15	139.88	137.85	138.27	131.04	692,500
2020-08-18	139.35	139.62	137.78	138.00	130.78	859,500
2020-08-17	137.76	139.43	137.45	139.42	132.13	521,900
2020-08-14	137.30	138.94	136.73	137.19	130.01	638,000
2020-08-13	136.45	137.98	136.04	136.71	129.56	527,500
2020-08-12	138.53	141.00	136.98	137.31	130.13	855,200
2020-08-11	137.46	139.83	136.86	137.69	130.49	852,200
2020-08-10	136.66	138.06	135.95	136.70	129.55	752,800
2020-08-07	133.11	136.05	133.11	135.95	128.84	962,500
2020-08-06	132.45	134.09	131.03	133.89	126.89	758,200

← NewerPage 26 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.