Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	85.470	86.010	84.460	84.840	79.452	1,213,300
2019-05-28	86.280	87.890	85.710	85.760	80.313	2,297,800
2019-05-24	91.380	91.570	88.710	89.260	83.591	1,463,700
2019-05-23	92.280	92.340	89.750	91.030	85.249	1,733,100
2019-05-22	95.540	95.640	92.170	92.930	87.028	1,707,700
2019-05-21	97.630	98.190	95.560	95.750	89.669	1,367,900
2019-05-20	95.710	98.700	95.320	97.480	91.289	1,133,400
2019-05-17	96.070	97.940	95.660	96.020	89.922	1,604,800
2019-05-16	95.620	96.810	95.240	96.550	90.418	846,100
2019-05-15	95.060	95.910	94.480	95.540	89.472	831,700
2019-05-14	93.760	96.190	93.630	95.630	89.557	1,136,400
2019-05-13	93.100	93.980	91.490	93.540	87.599	2,062,800
2019-05-10	95.180	95.210	93.510	95.060	89.023	792,400
2019-05-09	94.600	95.800	94.550	95.400	89.341	1,001,700
2019-05-08	95.720	96.860	95.160	95.280	89.229	952,600
2019-05-07	95.650	96.390	94.730	95.990	89.894	1,081,200
2019-05-06	94.310	97.040	94.000	96.670	90.531	983,900
2019-05-03	95.130	96.240	94.670	95.960	89.866	1,043,400
2019-05-02	91.810	94.850	91.420	94.480	88.480	1,797,100
2019-05-01	94.360	94.360	91.500	91.810	85.736	1,345,100
2019-04-30	95.300	95.610	93.230	94.480	88.229	1,482,900
2019-04-29	98.270	98.750	94.210	95.610	89.284	1,935,100
2019-04-26	97.060	98.760	97.010	98.320	91.815	716,100
2019-04-25	98.080	98.620	96.400	96.850	90.442	937,900
2019-04-24	98.110	99.260	98.110	98.500	91.983	1,235,900
2019-04-23	98.880	98.900	97.590	97.990	91.507	1,606,700
2019-04-22	96.890	99.060	96.490	98.620	92.095	1,507,700
2019-04-18	96.850	99.380	96.540	97.210	90.778	3,040,800
2019-04-17	100.14	101.23	97.840	98.510	91.992	2,121,000
2019-04-16	100.00	103.00	99.280	100.28	93.645	3,611,200
2019-04-15	106.83	107.33	104.65	105.50	98.520	1,424,500
2019-04-12	105.25	107.01	105.18	106.68	99.622	1,131,900
2019-04-11	102.76	104.91	102.27	104.70	97.773	1,173,600
2019-04-10	102.86	102.91	101.29	102.38	95.606	1,012,700
2019-04-09	103.01	103.64	102.33	103.00	96.185	544,200
2019-04-08	104.50	105.00	103.74	104.01	97.129	629,600
2019-04-05	104.43	105.26	104.10	104.68	97.754	675,800
2019-04-04	103.54	105.79	103.54	104.28	97.381	494,500
2019-04-03	103.71	105.21	103.24	103.54	96.690	483,200
2019-04-02	103.45	104.03	102.65	103.22	96.391	723,800
2019-04-01	102.23	103.88	102.18	103.45	96.606	727,100
2019-03-29	101.44	101.68	100.98	101.29	94.588	746,100
2019-03-28	99.170	101.40	99.170	100.98	94.299	681,800
2019-03-27	98.080	99.720	97.970	99.100	92.543	863,400
2019-03-26	96.840	98.190	96.810	98.090	91.600	776,400
2019-03-25	97.630	98.520	96.370	96.590	90.199	1,377,100
2019-03-22	99.800	99.810	97.430	97.540	91.087	1,079,400
2019-03-21	99.370	100.44	99.180	100.06	93.440	1,074,300
2019-03-20	100.19	101.09	98.810	99.690	93.094	1,067,800
2019-03-19	104.10	104.10	100.32	100.50	93.851	815,300
2019-03-18	103.05	104.25	102.78	104.13	97.241	773,800
2019-03-15	104.20	105.18	103.10	103.30	96.465	824,700
2019-03-14	105.16	105.72	104.02	104.14	97.250	667,100
2019-03-13	104.31	106.47	103.99	105.42	98.445	809,600
2019-03-12	104.62	105.27	102.98	103.89	97.016	712,700
2019-03-11	101.59	104.80	101.34	104.61	97.689	1,049,900
2019-03-08	101.21	101.95	99.620	101.78	95.046	1,357,600
2019-03-07	102.98	103.38	101.45	101.90	95.158	916,700
2019-03-06	102.73	103.90	102.23	103.24	96.409	1,078,800
2019-03-05	105.73	106.27	102.73	102.85	96.045	1,435,500

← NewerPage 32 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.