Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	113.18	114.71	112.73	114.23	107.74	583,100
2020-02-12	112.69	116.42	112.60	113.96	107.49	451,600
2020-02-11	112.92	113.91	112.23	112.41	106.02	435,500
2020-02-10	112.20	113.53	110.83	112.07	105.70	523,500
2020-02-07	111.22	113.01	110.88	112.52	106.13	768,500
2020-02-06	112.25	112.67	110.34	112.03	105.67	574,200
2020-02-05	114.14	115.14	111.78	112.13	105.50	549,100
2020-02-04	111.46	114.03	110.55	113.29	106.60	814,600
2020-02-03	108.55	111.13	107.80	110.44	103.91	735,700
2020-01-31	111.20	111.79	107.52	107.93	101.55	921,300
2020-01-30	111.31	111.92	110.24	111.68	105.08	537,500
2020-01-29	113.10	114.16	111.82	111.93	105.32	784,300
2020-01-28	115.03	115.63	112.77	112.86	106.19	702,900
2020-01-27	113.67	115.42	113.46	114.81	108.03	837,300
2020-01-24	116.91	116.95	114.00	115.71	108.87	561,500
2020-01-23	114.54	116.76	113.91	116.50	109.62	982,700
2020-01-22	114.52	116.19	113.63	114.30	107.55	1,323,500
2020-01-21	115.17	118.38	114.76	115.86	109.01	1,869,100
2020-01-17	114.57	119.00	112.79	114.68	107.90	3,945,800
2020-01-16	119.76	120.84	119.14	119.76	112.68	1,119,400
2020-01-15	118.84	120.44	118.53	119.04	112.01	654,100
2020-01-14	118.75	119.77	118.39	118.99	111.96	613,800
2020-01-13	118.79	119.33	117.73	118.50	111.50	566,800
2020-01-10	119.42	120.11	118.79	119.08	112.04	558,600
2020-01-09	119.37	120.13	118.50	119.03	112.00	1,058,500
2020-01-08	117.77	119.41	117.29	118.76	111.74	652,300
2020-01-07	114.85	117.86	113.99	117.65	110.70	614,500
2020-01-06	111.22	116.20	111.22	115.00	108.21	928,700
2020-01-03	115.85	117.21	115.85	117.03	110.12	535,200
2020-01-02	117.90	117.99	116.44	117.52	110.58	623,100
2019-12-31	116.33	117.20	115.74	116.78	109.88	448,200
2019-12-30	116.64	116.97	114.39	116.58	109.69	295,600
2019-12-27	116.75	117.11	116.29	116.68	109.79	333,500
2019-12-26	116.95	117.13	115.91	116.75	109.85	252,800
2019-12-24	116.37	117.01	115.87	116.56	109.67	164,100
2019-12-23	117.38	117.38	115.80	116.39	109.51	623,800
2019-12-20	116.10	117.19	114.98	116.72	109.82	3,995,000
2019-12-19	115.58	116.11	114.95	115.52	108.69	741,300
2019-12-18	114.53	115.70	113.56	115.52	108.69	751,300
2019-12-17	114.73	115.48	112.50	114.60	107.83	1,024,800
2019-12-16	112.96	114.65	112.45	114.49	107.73	1,377,800
2019-12-13	112.67	115.92	112.23	113.00	106.32	826,100
2019-12-12	111.40	113.29	110.81	112.45	105.81	1,581,400
2019-12-11	113.06	113.73	111.39	111.39	104.81	1,019,200
2019-12-10	114.59	114.59	112.74	112.97	106.30	571,900
2019-12-09	115.00	115.42	114.25	114.49	107.73	653,000
2019-12-06	114.17	115.89	114.02	114.45	107.69	529,100
2019-12-05	112.21	113.52	111.69	113.46	106.76	980,700
2019-12-04	111.35	112.89	111.35	111.79	105.18	1,017,600
2019-12-03	112.88	113.30	111.40	111.61	105.02	991,300
2019-12-02	115.95	116.90	114.25	114.32	107.57	883,800
2019-11-29	116.61	117.06	115.36	115.62	108.79	271,700
2019-11-27	117.51	117.89	115.92	116.64	109.75	387,500
2019-11-26	117.68	118.36	116.78	117.48	110.54	557,300
2019-11-25	116.56	118.18	116.37	117.36	110.43	515,600
2019-11-22	116.01	116.73	115.52	116.32	109.45	465,200
2019-11-21	115.45	116.20	114.57	115.81	108.97	550,300
2019-11-20	115.98	116.15	114.63	115.39	108.57	621,800
2019-11-19	116.90	116.90	115.29	116.14	109.28	566,200
2019-11-18	114.79	116.96	114.79	116.14	109.28	464,000

← NewerPage 29 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.