Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	248.73	251.52	245.94	250.16	249.27	679,700
2026-04-24	253.71	253.71	247.37	248.59	247.71	614,800
2026-04-23	248.52	255.43	248.52	253.71	252.81	832,800
2026-04-22	253.31	253.86	246.19	247.03	246.16	1,013,500
2026-04-21	253.04	256.18	249.62	251.09	250.20	897,400
2026-04-20	244.29	253.20	241.83	251.60	250.71	901,400
2026-04-17	239.00	247.95	238.49	245.08	244.21	1,281,100
2026-04-16	233.20	245.08	232.00	238.32	237.48	2,564,700
2026-04-15	229.34	229.34	223.52	224.17	223.38	1,579,700
2026-04-14	227.32	230.19	225.48	229.61	228.80	723,700
2026-04-13	226.50	227.83	222.17	227.61	226.80	758,300
2026-04-10	225.25	228.10	223.12	227.04	226.24	844,400
2026-04-09	224.42	226.55	221.77	225.22	224.42	813,100
2026-04-08	221.13	229.10	221.13	224.63	223.84	907,300
2026-04-07	218.04	220.87	216.34	217.71	216.94	695,300
2026-04-06	212.15	217.48	212.15	217.37	216.60	540,600
2026-04-02	211.41	216.60	208.87	214.91	214.15	682,200
2026-04-01	212.25	216.45	211.40	213.44	212.68	782,900
2026-03-31	205.51	212.31	205.51	211.90	211.15	949,500
2026-03-30	207.27	207.80	204.15	204.77	204.05	671,400
2026-03-27	204.28	206.25	202.70	205.59	204.86	628,400
2026-03-26	207.39	210.77	205.72	206.18	205.45	598,300
2026-03-25	206.98	209.92	204.83	209.10	208.36	894,400
2026-03-24	200.61	209.15	200.49	205.14	204.41	535,600
2026-03-23	205.28	208.66	202.62	202.78	202.06	911,100
2026-03-20	200.20	201.50	195.97	199.93	199.22	1,702,100
2026-03-19	195.20	201.32	195.20	200.20	199.49	949,000
2026-03-18	200.12	200.89	194.47	197.64	196.94	1,812,400
2026-03-17	204.06	205.70	193.94	200.12	199.41	1,401,500
2026-03-16	202.90	205.00	201.64	202.73	202.01	894,400
2026-03-13	203.00	203.76	199.98	200.25	199.54	1,198,600
2026-03-12	207.20	207.77	200.56	201.13	200.42	995,200
2026-03-11	215.85	216.54	207.54	210.36	209.62	804,600
2026-03-10	217.00	220.69	213.43	215.85	215.09	706,700
2026-03-09	211.64	217.84	206.43	217.46	216.69	1,125,200
2026-03-06	220.59	220.59	211.47	213.39	212.63	1,605,900
2026-03-05	232.65	234.30	225.65	226.36	225.56	731,700
2026-03-04	233.01	236.00	231.39	234.92	234.09	622,700
2026-03-03	226.24	231.66	223.31	230.87	230.05	582,800
2026-03-02	232.25	234.45	227.99	232.07	231.25	615,800
2026-02-27	226.44	233.98	224.00	233.41	232.58	1,481,100
2026-02-26	220.32	230.32	216.08	228.22	227.41	886,200
2026-02-25	223.72	223.72	217.69	219.25	218.47	559,900
2026-02-24	223.12	226.55	220.85	222.90	222.11	675,800
2026-02-23	228.83	229.60	220.83	222.07	221.28	640,800
2026-02-20	224.99	231.53	224.36	230.16	229.35	838,000
2026-02-19	223.45	226.75	222.23	225.72	224.92	756,800
2026-02-18	222.79	225.45	221.18	223.45	222.66	493,300
2026-02-17	222.07	224.29	220.22	223.51	222.72	787,300
2026-02-13	219.34	224.68	217.90	221.76	220.98	866,300
2026-02-12	231.87	234.40	208.86	218.72	217.95	3,273,400
2026-02-11	230.56	234.82	229.42	230.38	229.56	1,225,800
2026-02-10	225.14	230.91	225.14	229.05	228.24	1,140,300
2026-02-09	227.70	227.74	222.88	226.27	225.47	945,200
2026-02-06	223.76	228.22	223.37	227.91	227.10	1,065,200
2026-02-05	225.50	228.60	223.71	225.25	224.00	1,154,100
2026-02-04	220.48	229.44	220.48	228.22	226.96	1,982,600
2026-02-03	212.04	220.69	211.25	220.61	219.39	1,991,200
2026-02-02	202.86	211.88	201.84	211.71	210.54	1,244,600
2026-01-30	203.17	203.71	199.78	202.72	201.60	1,721,700

← NewerPage 3 of 79 · 4,728 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.