Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	107.75	108.76	104.73	105.01	97.828	931,900
2018-11-30	106.39	108.25	106.13	106.36	99.085	1,280,300
2018-11-29	108.27	108.82	105.78	106.24	98.974	1,177,200
2018-11-28	106.17	108.65	105.28	108.64	101.21	457,100
2018-11-27	107.41	108.29	105.12	105.94	98.694	647,400
2018-11-26	106.36	108.06	105.93	107.98	100.59	1,441,600
2018-11-23	105.11	105.80	104.71	105.41	98.200	189,400
2018-11-21	104.82	106.45	103.52	105.65	98.424	448,700
2018-11-20	107.63	108.23	104.02	104.37	97.231	726,400
2018-11-19	106.69	109.04	106.44	108.51	101.09	893,500
2018-11-16	106.49	107.82	105.80	107.02	99.700	764,900
2018-11-15	104.76	107.71	104.35	106.56	99.272	1,110,800
2018-11-14	106.00	107.45	104.49	105.22	98.023	771,800
2018-11-13	106.54	108.08	105.06	105.42	98.210	964,100
2018-11-12	106.71	107.56	106.04	106.20	98.936	931,200
2018-11-09	108.56	109.01	106.27	106.72	99.421	975,500
2018-11-08	110.26	111.34	108.48	109.25	101.78	540,100
2018-11-07	109.43	111.31	108.30	111.06	103.24	532,100
2018-11-06	108.54	110.31	108.17	108.83	101.17	798,800
2018-11-05	109.82	109.82	106.37	108.82	101.16	1,132,900
2018-11-02	111.29	111.84	109.16	110.01	102.26	709,000
2018-11-01	110.60	111.68	109.14	110.90	103.09	951,400
2018-10-31	110.75	111.99	110.21	110.61	102.82	853,400
2018-10-30	107.24	110.46	107.24	109.76	102.03	917,800
2018-10-29	108.05	109.62	105.59	107.10	99.559	706,300
2018-10-26	105.72	107.09	104.24	106.51	99.011	854,900
2018-10-25	107.33	109.63	106.96	107.40	99.838	815,800
2018-10-24	108.97	110.09	106.48	106.67	99.159	826,900
2018-10-23	109.68	109.99	107.15	108.98	101.31	1,003,000
2018-10-22	111.31	112.15	110.11	111.07	103.25	917,800
2018-10-19	110.30	111.89	109.47	111.63	103.77	1,332,000
2018-10-18	111.92	111.92	109.23	109.88	102.14	1,257,700
2018-10-17	113.84	113.86	111.76	112.20	104.30	1,299,700
2018-10-16	113.00	116.27	111.96	113.89	105.87	1,535,900
2018-10-15	109.03	112.42	109.02	111.53	103.68	1,562,200
2018-10-12	111.82	111.82	108.46	109.29	101.59	1,485,100
2018-10-11	114.02	114.51	109.88	110.29	102.52	1,395,700
2018-10-10	117.70	118.38	113.77	113.93	105.91	1,024,800
2018-10-09	120.94	121.74	117.94	118.17	109.85	886,700
2018-10-08	120.36	121.35	119.30	121.09	112.56	648,800
2018-10-05	121.03	121.10	119.32	120.41	111.93	1,005,600
2018-10-04	120.62	122.16	119.80	121.04	112.52	714,400
2018-10-03	120.49	121.43	119.77	120.65	112.16	929,300
2018-10-02	121.15	121.53	120.12	120.37	111.89	765,000
2018-10-01	119.72	121.45	119.72	121.09	112.56	655,300
2018-09-28	119.07	119.96	118.26	118.94	110.57	1,055,800
2018-09-27	121.01	121.12	117.35	118.45	110.11	1,433,600
2018-09-26	119.90	122.08	119.44	121.09	112.56	502,100
2018-09-25	120.39	120.92	119.41	119.83	111.39	687,700
2018-09-24	119.26	120.45	118.65	120.40	111.92	909,000
2018-09-21	119.20	119.74	117.11	119.00	110.62	1,852,400
2018-09-20	122.49	123.64	119.26	119.41	111.00	1,066,100
2018-09-19	123.56	123.97	121.59	122.09	113.49	605,400
2018-09-18	122.46	123.96	121.31	123.39	114.70	604,100
2018-09-17	124.56	124.81	121.44	122.45	113.83	637,900
2018-09-14	123.87	125.93	123.74	124.56	115.79	579,200
2018-09-13	125.85	126.88	123.55	123.87	115.15	521,300
2018-09-12	126.40	126.99	124.97	125.28	116.46	499,300
2018-09-11	127.38	127.93	126.11	126.48	117.57	562,500
2018-09-10	123.78	127.70	123.76	127.44	118.47	1,065,900

← NewerPage 34 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.