Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	102.15	103.94	101.26	103.20	97.601	432,600
2020-05-08	100.73	103.36	100.69	103.25	97.648	485,100
2020-05-07	100.74	101.80	99.700	100.10	94.669	540,300
2020-05-06	101.45	101.55	99.530	99.800	94.130	532,100
2020-05-05	102.20	102.20	100.46	101.04	95.300	706,300
2020-05-04	100.52	100.52	96.660	100.38	94.677	950,000
2020-05-01	99.590	101.99	98.920	100.87	95.139	749,400
2020-04-30	105.00	105.15	100.80	101.12	95.375	1,023,800
2020-04-29	107.64	107.79	104.47	105.69	99.685	963,500
2020-04-28	106.71	107.59	105.16	105.42	99.431	736,900
2020-04-27	102.38	105.80	101.72	104.65	98.704	640,100
2020-04-24	101.66	102.14	100.15	101.60	95.828	882,400
2020-04-23	100.23	101.91	99.460	100.87	95.139	1,016,800
2020-04-22	101.83	101.83	98.880	100.25	94.554	605,500
2020-04-21	97.020	100.94	97.020	99.880	94.205	761,900
2020-04-20	106.14	107.24	100.61	100.89	95.158	1,035,300
2020-04-17	106.01	108.14	105.01	107.58	101.47	930,600
2020-04-16	100.38	104.12	99.500	103.75	97.856	1,196,500
2020-04-15	100.28	102.29	97.600	100.82	95.092	1,603,500
2020-04-14	96.860	99.510	96.230	97.890	92.328	1,731,500
2020-04-13	99.290	99.300	94.380	94.930	89.537	905,700
2020-04-09	100.22	103.04	97.520	99.190	93.555	1,020,200
2020-04-08	99.200	99.790	98.040	98.830	93.215	1,089,500
2020-04-07	99.710	101.12	97.250	98.450	92.857	1,672,400
2020-04-06	92.980	97.710	92.060	96.930	91.423	1,205,400
2020-04-03	90.390	92.050	88.690	89.760	84.660	845,800
2020-04-02	89.230	91.390	88.030	90.880	85.717	910,000
2020-04-01	88.910	93.160	88.060	90.500	85.358	809,200
2020-03-31	92.430	94.540	91.100	92.230	86.990	1,063,600
2020-03-30	89.950	95.000	89.390	93.560	88.244	700,500
2020-03-27	89.640	92.680	87.340	90.060	84.943	963,700
2020-03-26	91.640	94.930	88.930	93.730	88.405	1,015,600
2020-03-25	86.140	94.910	84.390	91.620	86.415	1,445,400
2020-03-24	82.110	86.490	80.770	85.980	81.095	953,200
2020-03-23	81.090	82.240	77.770	79.040	74.549	904,800
2020-03-20	84.000	86.860	80.200	80.630	76.049	1,049,500
2020-03-19	85.100	87.700	81.860	84.090	79.313	826,500
2020-03-18	81.600	85.160	78.790	84.670	79.860	1,117,700
2020-03-17	77.390	87.350	75.560	85.290	80.444	1,132,100
2020-03-16	79.110	81.670	75.290	75.380	71.097	1,022,300
2020-03-13	86.050	88.790	83.920	87.890	82.897	1,162,300
2020-03-12	86.000	86.150	81.260	83.390	78.652	1,434,600
2020-03-11	89.600	91.050	87.420	88.320	83.302	883,900
2020-03-10	87.920	92.340	86.000	92.140	86.905	1,548,300
2020-03-09	86.660	88.490	85.560	85.730	80.859	1,271,200
2020-03-06	90.030	93.560	88.760	93.230	87.933	782,600
2020-03-05	95.760	96.610	92.290	93.090	87.801	771,000
2020-03-04	94.150	98.150	93.970	98.050	92.479	1,125,700
2020-03-03	96.040	98.140	93.010	94.540	89.169	933,200
2020-03-02	96.650	97.450	93.940	96.560	91.074	816,700
2020-02-28	93.760	96.450	92.010	96.440	90.961	1,358,400
2020-02-27	98.990	101.54	96.270	96.790	91.291	1,246,300
2020-02-26	101.81	102.89	100.37	100.67	94.951	907,500
2020-02-25	105.55	106.05	100.91	101.27	95.516	1,091,300
2020-02-24	107.78	107.78	103.93	105.35	99.365	1,038,900
2020-02-21	109.54	110.03	108.45	109.70	103.47	439,000
2020-02-20	109.93	110.46	108.76	109.96	103.71	615,400
2020-02-19	110.10	110.72	109.50	110.11	103.85	348,000
2020-02-18	110.07	110.74	107.92	109.61	103.38	670,200
2020-02-14	114.25	114.34	109.95	110.07	103.82	923,100

← NewerPage 28 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.