Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	108.10	108.79	105.43	106.09	99.071	883,500
2019-03-01	107.79	108.68	106.90	107.22	100.13	685,900
2019-02-28	106.85	107.83	105.88	107.67	100.55	807,700
2019-02-27	107.66	108.09	106.88	107.01	99.930	461,100
2019-02-26	107.49	108.96	107.19	108.00	100.85	757,800
2019-02-25	109.64	110.38	107.31	107.39	100.28	936,000
2019-02-22	111.63	111.63	108.59	109.11	101.89	1,464,900
2019-02-21	113.79	113.79	110.77	111.45	104.08	999,400
2019-02-20	113.81	114.46	113.23	113.79	106.26	732,700
2019-02-19	113.38	114.40	112.59	113.81	106.28	1,054,300
2019-02-15	112.96	113.88	112.44	113.59	106.07	1,545,500
2019-02-14	110.29	112.59	109.93	112.11	104.69	1,021,900
2019-02-13	109.03	111.29	108.74	111.07	103.72	979,900
2019-02-12	110.12	111.65	110.08	111.49	104.11	845,400
2019-02-11	109.39	109.77	108.66	109.63	102.38	1,022,900
2019-02-08	108.54	109.45	106.54	109.28	102.05	1,596,000
2019-02-07	107.97	109.17	107.47	108.87	101.67	1,723,000
2019-02-06	109.29	110.24	108.10	108.64	101.21	1,440,900
2019-02-05	108.64	109.99	108.02	109.52	102.03	824,000
2019-02-04	108.01	108.66	106.69	108.64	101.21	656,700
2019-02-01	107.09	108.01	106.60	107.83	100.45	769,400
2019-01-31	107.18	107.37	106.17	107.04	99.719	1,228,900
2019-01-30	105.24	107.51	104.60	106.98	99.663	964,600
2019-01-29	104.55	105.52	104.42	105.29	98.089	585,200
2019-01-28	102.88	104.81	101.89	104.45	97.306	1,027,300
2019-01-25	103.42	104.81	102.88	104.36	97.222	991,200
2019-01-24	102.37	103.77	101.89	102.71	95.685	1,000,000
2019-01-23	103.81	104.18	100.68	101.89	94.921	1,234,500
2019-01-22	105.56	105.92	103.11	103.80	96.700	1,271,600
2019-01-18	108.80	109.41	105.00	106.11	98.852	2,007,200
2019-01-17	98.250	100.52	98.050	99.920	93.086	1,287,300
2019-01-16	97.290	98.320	96.760	96.950	90.319	757,600
2019-01-15	97.910	98.140	96.640	97.080	90.440	789,300
2019-01-14	96.700	98.270	96.250	98.010	91.306	789,000
2019-01-11	96.400	97.700	96.080	97.480	90.813	611,700
2019-01-10	96.530	97.370	95.880	97.100	90.459	646,300
2019-01-09	96.350	97.140	95.560	96.970	90.338	1,037,900
2019-01-08	94.040	95.950	93.710	95.880	89.322	1,358,500
2019-01-07	93.140	94.590	92.180	93.240	86.863	1,316,900
2019-01-04	92.060	94.540	92.060	93.360	86.974	833,600
2019-01-03	92.380	92.860	90.600	90.890	84.673	662,200
2019-01-02	91.500	94.270	91.330	93.240	86.863	937,000
2018-12-31	93.730	93.950	91.970	93.040	86.676	973,000
2018-12-28	94.020	94.690	92.810	93.230	86.853	690,100
2018-12-27	91.640	93.800	90.830	93.800	87.384	566,000
2018-12-26	89.130	92.730	88.620	92.660	86.322	1,184,300
2018-12-24	90.840	91.030	88.380	88.670	82.605	454,500
2018-12-21	93.070	94.600	90.730	90.850	84.636	1,888,600
2018-12-20	91.820	93.430	91.590	92.430	86.108	1,089,000
2018-12-19	93.290	94.820	91.390	91.890	85.605	986,200
2018-12-18	94.240	94.750	93.170	93.570	87.170	916,000
2018-12-17	92.700	94.120	91.880	93.680	87.273	970,200
2018-12-14	94.160	94.930	92.470	92.690	86.350	1,294,700
2018-12-13	98.620	98.620	95.410	95.870	89.313	752,000
2018-12-12	100.05	100.68	98.200	98.300	91.577	892,500
2018-12-11	101.25	101.96	98.240	98.660	91.912	663,800
2018-12-10	100.09	100.22	98.130	99.910	93.076	667,000
2018-12-07	103.38	104.14	99.510	99.840	93.011	887,300
2018-12-06	99.390	103.71	98.900	103.43	96.356	1,356,500
2018-12-04	104.79	105.67	99.630	100.63	93.747	1,700,000

← NewerPage 33 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.