Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	102.55	102.55	100.94	101.79	95.568	547,300
2019-08-21	101.12	102.35	100.53	101.93	95.700	619,700
2019-08-20	99.550	100.63	99.160	100.18	94.056	658,400
2019-08-19	99.120	100.41	99.120	99.510	93.427	419,100
2019-08-16	96.440	98.280	95.740	98.020	92.029	764,600
2019-08-15	97.880	97.880	93.650	95.360	89.531	1,693,900
2019-08-14	99.630	100.75	97.500	97.500	91.540	978,000
2019-08-13	98.660	102.20	97.820	101.09	94.911	893,700
2019-08-12	98.550	98.880	97.270	98.420	92.404	775,500
2019-08-09	99.060	99.490	96.370	98.710	92.676	571,900
2019-08-08	98.030	99.350	97.560	99.280	93.211	934,500
2019-08-07	96.710	97.570	95.370	97.410	91.456	840,300
2019-08-06	97.500	98.220	95.790	97.930	91.944	923,800
2019-08-05	100.58	100.58	96.170	96.900	90.977	1,144,900
2019-08-02	100.65	102.45	99.850	101.67	95.455	1,467,000
2019-08-01	102.03	103.43	101.10	101.22	95.033	1,336,200
2019-07-31	102.50	103.33	100.80	102.37	95.869	702,800
2019-07-30	100.85	102.70	99.820	102.64	96.121	639,800
2019-07-29	102.41	102.89	101.14	101.85	95.382	710,700
2019-07-26	102.35	103.11	101.61	102.94	96.402	540,700
2019-07-25	102.50	102.84	101.32	102.14	95.653	1,229,200
2019-07-24	104.30	106.62	102.45	102.75	96.224	1,598,300
2019-07-23	103.50	104.55	103.31	104.19	97.573	968,000
2019-07-22	103.78	104.00	102.06	103.09	96.543	1,701,600
2019-07-19	99.640	103.87	99.050	103.74	97.151	2,519,900
2019-07-18	97.750	99.300	97.240	99.230	92.928	2,031,200
2019-07-17	97.230	98.180	93.880	97.770	91.561	3,210,500
2019-07-16	99.630	101.17	97.330	97.730	91.523	5,993,600
2019-07-15	93.000	93.550	91.620	92.580	86.700	2,020,300
2019-07-12	87.790	93.520	87.790	92.940	87.037	1,492,300
2019-07-11	85.380	88.790	85.160	87.760	82.186	1,459,300
2019-07-10	89.700	89.940	87.280	87.630	82.065	945,500
2019-07-09	88.980	89.110	88.020	88.860	83.217	1,342,100
2019-07-08	90.390	90.750	88.940	89.220	83.554	858,400
2019-07-05	90.860	91.450	89.970	90.860	85.090	449,400
2019-07-03	90.550	91.700	90.550	91.410	85.605	337,400
2019-07-02	91.240	91.860	89.880	90.270	84.537	635,600
2019-07-01	92.180	93.190	90.490	91.240	85.445	839,600
2019-06-28	90.070	92.230	90.070	91.410	85.605	1,912,000
2019-06-27	88.780	90.360	88.680	89.690	83.994	650,200
2019-06-26	88.190	88.570	87.430	88.350	82.739	484,700
2019-06-25	87.140	88.600	86.770	87.810	82.233	765,100
2019-06-24	89.000	89.260	87.280	87.330	81.784	872,300
2019-06-21	89.750	90.580	88.240	88.910	83.263	1,530,100
2019-06-20	90.590	91.330	90.290	90.870	85.099	730,500
2019-06-19	90.320	90.940	88.860	89.500	83.816	759,900
2019-06-18	85.100	91.800	85.050	89.880	84.172	1,389,500
2019-06-17	90.880	90.940	89.390	90.070	84.350	728,900
2019-06-14	90.070	91.210	88.730	90.850	85.080	1,083,000
2019-06-13	89.110	90.630	88.760	90.060	84.340	963,300
2019-06-12	87.900	88.850	87.510	88.710	83.076	702,400
2019-06-11	89.240	89.280	87.850	87.910	82.327	549,200
2019-06-10	88.010	89.430	87.880	88.640	83.010	856,600
2019-06-07	87.910	89.040	87.330	87.390	81.840	898,200
2019-06-06	88.270	88.270	86.180	87.740	82.168	704,900
2019-06-05	88.860	89.650	88.200	88.470	82.851	913,900
2019-06-04	86.370	88.620	86.020	88.490	82.870	1,091,800
2019-06-03	85.190	87.030	84.930	85.290	79.873	1,202,700
2019-05-31	84.610	85.920	84.110	85.140	79.733	853,500
2019-05-30	84.950	85.530	83.640	85.500	80.070	756,700

← NewerPage 31 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.