Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	117.40	117.78	115.59	115.74	108.90	512,500
2019-11-14	116.41	116.87	115.46	116.87	109.96	583,600
2019-11-13	117.37	117.98	116.29	116.52	109.64	608,300
2019-11-12	118.09	119.43	117.88	118.53	111.53	534,000
2019-11-11	119.57	119.57	117.30	118.18	111.20	638,700
2019-11-08	120.61	121.33	119.81	119.98	112.89	634,600
2019-11-07	119.99	122.29	119.19	120.61	113.48	488,400
2019-11-06	119.69	120.04	117.94	119.92	112.59	997,800
2019-11-05	120.68	121.21	118.95	119.89	112.56	907,900
2019-11-04	120.52	121.83	120.05	120.66	113.28	1,128,100
2019-11-01	117.56	120.00	116.33	119.90	112.57	812,300
2019-10-31	116.47	117.70	116.00	117.56	110.37	699,700
2019-10-30	118.72	118.72	116.45	117.70	110.51	729,400
2019-10-29	116.31	119.39	116.15	119.01	111.74	944,000
2019-10-28	117.17	117.66	116.19	116.79	109.65	779,600
2019-10-25	115.82	116.87	115.40	116.75	109.61	763,900
2019-10-24	116.64	116.75	115.12	115.76	108.68	778,300
2019-10-23	116.75	117.33	115.09	116.85	109.71	817,600
2019-10-22	115.08	117.55	114.54	117.34	110.17	1,055,600
2019-10-21	116.16	117.15	115.00	115.38	108.33	760,600
2019-10-18	116.55	117.25	115.04	115.58	108.52	863,700
2019-10-17	115.61	117.15	115.61	116.18	109.08	1,004,400
2019-10-16	113.63	117.18	110.69	115.65	108.58	2,444,900
2019-10-15	109.00	112.00	108.56	111.60	104.78	1,408,000
2019-10-14	109.93	110.24	109.09	109.58	102.88	890,100
2019-10-11	109.50	111.16	108.99	110.35	103.60	786,000
2019-10-10	105.68	108.01	105.41	107.58	101.00	590,900
2019-10-09	106.57	107.45	105.90	106.03	99.549	709,600
2019-10-08	104.91	107.50	104.91	105.99	99.511	743,000
2019-10-07	108.38	109.12	106.87	108.11	101.50	725,700
2019-10-04	108.49	109.26	107.32	108.58	101.94	532,900
2019-10-03	106.96	108.83	105.24	108.78	102.13	751,800
2019-10-02	107.97	109.23	106.25	106.68	100.16	873,400
2019-10-01	111.11	112.11	107.52	108.41	101.78	827,700
2019-09-30	111.44	112.39	110.17	110.65	103.89	943,000
2019-09-27	114.10	114.29	110.40	111.04	104.25	1,017,200
2019-09-26	113.84	114.24	112.97	113.70	106.75	537,500
2019-09-25	112.44	114.46	112.06	113.90	106.94	914,800
2019-09-24	114.36	114.48	111.70	112.51	105.63	573,700
2019-09-23	113.92	115.00	113.00	113.45	106.52	847,100
2019-09-20	112.98	114.72	112.42	114.15	107.17	1,209,600
2019-09-19	114.91	115.19	112.88	113.10	106.19	715,300
2019-09-18	113.95	114.86	112.42	114.64	107.63	746,300
2019-09-17	114.38	115.12	113.21	114.92	107.90	578,000
2019-09-16	114.38	116.07	113.71	115.00	107.97	517,200
2019-09-13	115.25	115.82	113.68	114.96	107.93	508,500
2019-09-12	115.40	115.42	113.42	114.50	107.50	835,300
2019-09-11	115.70	115.96	112.82	115.75	108.67	1,056,500
2019-09-10	113.25	116.25	111.78	116.24	109.13	1,249,000
2019-09-09	111.55	114.05	111.24	113.87	106.91	1,014,300
2019-09-06	112.67	113.23	110.53	110.74	103.97	989,400
2019-09-05	110.43	112.97	110.08	112.44	105.57	1,157,700
2019-09-04	107.74	109.12	107.27	108.83	102.18	933,400
2019-09-03	106.93	107.87	105.55	106.65	100.13	933,400
2019-08-30	107.22	109.00	107.22	108.04	101.44	1,004,900
2019-08-29	105.60	107.91	105.27	106.90	100.37	1,063,300
2019-08-28	100.22	104.37	99.330	103.97	97.615	1,069,500
2019-08-27	101.40	102.47	100.03	100.66	94.507	1,247,100
2019-08-26	99.770	101.08	98.650	100.75	94.592	800,700
2019-08-23	101.55	101.62	98.340	99.140	93.080	1,160,600

← NewerPage 30 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.