See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← JBHT stock page

Hunt J B Transport Services Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2018-09-07122.62124.31122.43122.98114.32532,600
2018-09-06123.57124.52122.70123.08114.41551,300
2018-09-05118.12123.35118.12123.07114.40749,400
2018-09-04120.75121.19119.73119.98111.53914,300
2018-08-31119.82121.05119.39120.75112.25551,900
2018-08-30120.93121.23119.33119.81111.37529,100
2018-08-29121.87121.87120.08121.26112.72670,700
2018-08-28124.08124.61121.50121.69113.12604,300
2018-08-27123.94125.82123.41123.79115.07707,300
2018-08-24123.80124.65123.27123.80115.08302,700
2018-08-23123.87124.40123.22123.49114.80557,400
2018-08-22123.68124.43123.36123.94115.21534,100
2018-08-21123.51124.87123.44123.90115.18471,500
2018-08-20122.07123.90122.07123.43114.74445,000
2018-08-17121.76122.43120.85122.34113.73461,600
2018-08-16122.21122.39121.12121.65113.08438,000
2018-08-15120.73121.72119.57121.31112.77397,800
2018-08-14120.57121.90120.24121.57113.01497,200
2018-08-13121.43121.77120.09120.14111.68479,200
2018-08-10120.96121.64120.51121.11112.58671,300
2018-08-09122.33123.20121.09121.71113.14393,100
2018-08-08122.41122.68121.77121.91113.33355,800
2018-08-07121.70123.48121.04122.69114.05444,400
2018-08-06120.80121.64119.95121.35112.81427,200
2018-08-03122.62122.76120.10120.81112.30575,800
2018-08-02118.28122.68118.28122.41113.791,093,700
2018-08-01119.90120.14118.73119.45110.82549,200
2018-07-31117.96120.73117.35119.90111.23690,300
2018-07-30118.75119.99117.59117.81109.29610,000
2018-07-27118.88119.39118.17118.85110.26733,700
2018-07-26119.02119.73116.54118.81110.221,478,000
2018-07-25117.27119.10116.64118.88110.291,144,500
2018-07-24122.26122.73116.84117.08108.621,508,500
2018-07-23120.95122.54120.86121.92113.11859,900
2018-07-20121.51121.62120.46121.26112.501,007,200
2018-07-19120.82122.11119.84121.58112.791,075,500
2018-07-18121.68122.58120.83121.43112.651,152,600
2018-07-17121.00122.44119.60121.56112.771,344,900
2018-07-16129.74129.98116.14121.13112.374,855,800
2018-07-13121.11122.76120.72121.83113.022,008,100
2018-07-12122.66122.66120.77120.85112.121,268,500
2018-07-11123.67123.79121.33121.76112.961,025,800
2018-07-10124.67125.86122.99124.21115.23702,000
2018-07-09122.76124.92122.43124.48115.48634,300
2018-07-06121.15123.27120.98122.04113.22434,600
2018-07-05122.57123.18119.59121.47112.69865,600
2018-07-03122.53123.30121.68122.01113.19295,900
2018-07-02121.23122.57120.71122.40113.55481,300
2018-06-29121.70123.04120.85121.55112.761,030,200
2018-06-28121.44121.82120.06121.24112.48637,700
2018-06-27123.36124.65121.44121.50112.72571,300
2018-06-26124.21124.87122.81122.99114.10701,600
2018-06-25127.18127.18123.38124.05115.08804,200
2018-06-22128.91129.84127.99128.13118.87810,500
2018-06-21128.53129.41127.07128.20118.93556,000
2018-06-20127.88129.07127.10128.48119.19481,300
2018-06-19128.25128.40125.55127.30118.10651,600
2018-06-18129.29130.34128.67129.29119.95596,700
2018-06-15129.52130.85128.02130.24120.83954,800
2018-06-14129.97130.80128.72129.65120.28550,600
← NewerPage 35 of 79 · 4,731 trading daysOlder →

Stock splits

DateSplit (new : old)
2005-05-242:1
2003-09-022:1
1992-03-163:2

Dividends

Ex-dateAmount
2026-08-070.4500 USD
2026-05-080.4500 USD
2026-02-060.4500 USD
2025-11-070.4400 USD
2025-08-080.4400 USD
2025-05-090.4400 USD
2025-02-070.4400 USD
2024-11-080.4300 USD
2024-08-020.4300 USD
2024-05-090.4300 USD
2024-02-080.4300 USD
2023-11-090.4200 USD
2023-08-030.4200 USD
2023-05-110.4200 USD
2023-02-090.4200 USD
2022-11-030.4000 USD
2022-08-040.4000 USD
2022-05-120.4000 USD
2022-02-030.4000 USD
2021-11-040.3000 USD
2021-08-050.3000 USD
2021-05-060.3000 USD
2021-02-040.2800 USD
2020-11-050.2700 USD
2020-08-060.2700 USD
2020-05-070.2700 USD
2020-02-060.2700 USD
2019-11-070.2600 USD
2019-08-010.2600 USD
2019-05-020.2600 USD
2019-02-070.2600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.