Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	132.40	133.60	131.33	131.84	124.69	785,600
2020-08-04	130.57	132.24	129.94	132.17	125.00	832,200
2020-08-03	130.12	132.28	130.10	130.62	123.53	847,300
2020-07-31	128.63	129.61	125.54	129.40	122.38	990,300
2020-07-30	128.54	129.45	127.58	129.04	122.04	532,800
2020-07-29	129.13	131.67	128.86	130.21	123.15	853,700
2020-07-28	130.16	130.95	127.71	127.98	121.04	854,500
2020-07-27	131.10	132.67	129.76	130.35	123.28	981,300
2020-07-24	131.05	132.19	130.20	130.79	123.69	912,200
2020-07-23	131.41	133.50	131.05	131.47	124.34	718,300
2020-07-22	132.80	135.15	131.28	132.16	124.99	1,147,200
2020-07-21	135.00	136.20	132.07	133.03	125.81	869,000
2020-07-20	135.53	137.40	133.68	134.40	127.11	1,491,600
2020-07-17	137.00	138.76	135.20	136.82	129.40	2,292,300
2020-07-16	129.98	133.00	129.36	132.55	125.36	1,268,000
2020-07-15	129.16	131.14	128.00	130.34	123.27	943,900
2020-07-14	126.65	129.03	125.65	128.69	121.71	676,000
2020-07-13	128.66	130.28	125.22	125.65	118.83	1,093,100
2020-07-10	125.46	127.76	125.21	127.64	120.71	1,083,000
2020-07-09	125.83	126.16	123.27	125.00	118.22	874,800
2020-07-08	124.20	127.22	123.91	125.91	119.08	775,200
2020-07-07	120.04	125.18	119.72	124.04	117.31	935,600
2020-07-06	119.20	121.58	118.77	120.84	114.28	650,400
2020-07-02	118.87	119.74	117.89	118.26	111.84	563,200
2020-07-01	120.96	121.39	117.25	117.65	111.27	604,900
2020-06-30	119.86	121.24	119.33	120.34	113.81	649,800
2020-06-29	120.24	121.12	118.65	120.08	113.56	756,300
2020-06-26	117.49	119.93	116.99	119.30	112.83	1,224,000
2020-06-25	116.46	118.54	115.47	118.39	111.97	517,100
2020-06-24	118.35	119.90	116.86	117.04	110.69	604,600
2020-06-23	120.32	121.22	118.61	119.85	113.35	814,100
2020-06-22	116.95	117.93	115.40	117.13	110.78	593,100
2020-06-19	121.25	121.25	116.46	117.60	111.22	1,114,400
2020-06-18	118.77	119.74	118.23	119.30	112.83	664,900
2020-06-17	119.81	121.51	118.17	119.82	113.32	892,000
2020-06-16	118.51	119.10	116.11	116.69	110.36	1,025,000
2020-06-15	111.37	116.13	110.29	115.68	109.40	574,700
2020-06-12	115.30	115.87	111.46	114.10	107.91	817,000
2020-06-11	116.53	117.25	112.24	112.74	106.62	766,400
2020-06-10	119.72	121.61	118.82	118.99	112.53	763,400
2020-06-09	119.93	120.50	118.82	119.81	113.31	635,400
2020-06-08	122.13	122.39	120.25	122.01	115.39	614,200
2020-06-05	119.57	120.94	118.41	120.74	114.19	1,018,200
2020-06-04	116.23	117.61	115.50	117.60	111.22	898,300
2020-06-03	119.63	119.81	115.70	115.96	109.67	979,100
2020-06-02	115.29	119.13	115.29	117.78	111.39	1,034,300
2020-06-01	119.01	119.52	115.49	115.56	109.29	946,800
2020-05-29	118.39	120.21	118.02	119.67	113.18	1,009,400
2020-05-28	119.69	120.73	118.04	118.88	112.43	929,600
2020-05-27	115.46	119.53	114.62	119.52	113.04	1,275,700
2020-05-26	112.99	114.68	111.98	114.54	108.33	1,319,000
2020-05-22	105.97	108.57	105.07	108.46	102.58	843,700
2020-05-21	105.38	106.59	104.72	106.11	100.35	641,500
2020-05-20	103.83	105.91	103.70	105.01	99.313	575,700
2020-05-19	101.93	104.57	101.90	102.08	96.542	468,100
2020-05-18	101.49	103.38	100.69	102.64	97.071	655,200
2020-05-15	97.300	99.120	96.820	98.140	92.815	846,800
2020-05-14	96.430	98.980	95.300	98.690	93.336	724,400
2020-05-13	99.910	100.34	96.490	97.970	92.655	512,200
2020-05-12	103.77	104.80	99.650	99.820	94.404	579,600

← NewerPage 27 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.