Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	129.97	130.80	128.72	129.65	120.28	550,600
2018-06-13	131.06	131.74	126.73	129.39	120.04	708,800
2018-06-12	130.26	131.10	129.43	130.82	121.36	541,200
2018-06-11	128.58	131.51	128.51	130.26	120.85	653,300
2018-06-08	127.19	128.92	127.00	128.68	119.38	370,100
2018-06-07	126.90	127.90	125.79	127.27	118.07	545,300
2018-06-06	127.07	128.45	125.19	126.77	117.61	588,000
2018-06-05	127.55	128.98	124.67	126.82	117.65	732,700
2018-06-04	130.06	130.15	126.41	127.50	118.28	586,400
2018-06-01	128.64	130.04	128.64	129.64	120.27	509,000
2018-05-31	129.37	129.88	127.19	128.10	118.84	725,000
2018-05-30	128.22	130.35	126.63	129.41	120.06	561,400
2018-05-29	127.44	128.41	126.36	127.39	118.18	641,400
2018-05-25	127.21	129.93	126.97	128.39	119.11	863,200
2018-05-24	124.64	127.35	124.51	127.12	117.93	757,500
2018-05-23	123.56	124.78	121.69	124.61	115.60	869,900
2018-05-22	128.46	128.69	124.36	124.65	115.64	852,100
2018-05-21	127.79	129.74	127.29	128.10	118.84	1,078,000
2018-05-18	125.58	127.14	118.81	126.86	117.69	990,300
2018-05-17	125.50	127.04	125.15	125.69	116.61	1,021,000
2018-05-16	123.59	125.61	123.30	125.12	116.08	715,500
2018-05-15	122.92	123.83	121.90	123.25	114.34	701,700
2018-05-14	125.11	125.15	123.25	123.76	114.81	557,600
2018-05-11	123.12	125.42	123.12	124.66	115.65	690,300
2018-05-10	121.86	123.11	121.17	122.90	114.02	623,900
2018-05-09	119.31	120.86	119.30	120.71	111.99	631,200
2018-05-08	117.57	119.54	117.57	118.81	110.22	1,019,600
2018-05-07	118.12	119.11	117.39	118.10	109.56	728,400
2018-05-04	115.82	118.82	115.21	117.42	108.93	638,600
2018-05-03	115.83	117.73	114.10	116.59	108.16	822,600
2018-05-02	115.88	117.67	115.15	116.40	107.76	1,187,900
2018-05-01	117.37	117.43	115.13	115.92	107.32	781,400
2018-04-30	118.53	119.61	117.18	117.43	108.72	898,000
2018-04-27	117.08	118.69	116.42	118.52	109.73	487,000
2018-04-26	117.77	118.43	114.74	117.25	108.55	1,153,100
2018-04-25	118.04	119.86	117.33	117.78	109.04	1,039,800
2018-04-24	121.13	121.73	117.81	118.41	109.63	1,338,800
2018-04-23	119.48	120.80	119.16	120.32	111.39	766,400
2018-04-20	121.11	122.06	119.29	119.59	110.72	901,300
2018-04-19	121.34	122.19	120.02	121.27	112.27	743,800
2018-04-18	119.77	121.77	119.75	121.34	112.34	1,041,000
2018-04-17	121.14	121.21	116.50	119.17	110.33	1,470,400
2018-04-16	119.72	121.68	115.00	119.75	110.87	2,312,800
2018-04-13	114.38	114.88	112.26	112.77	104.40	1,456,100
2018-04-12	112.01	114.67	111.99	114.18	105.71	1,167,500
2018-04-11	110.89	113.54	110.67	113.09	104.70	1,384,500
2018-04-10	109.20	111.92	108.67	111.43	103.16	1,128,500
2018-04-09	110.77	111.82	109.09	109.21	101.11	933,900
2018-04-06	112.66	113.25	108.46	109.93	101.77	1,414,000
2018-04-05	116.06	116.38	112.53	113.80	105.36	1,429,500
2018-04-04	115.49	115.88	113.12	115.38	106.82	1,921,600
2018-04-03	117.00	119.48	116.50	117.17	108.48	1,370,100
2018-04-02	118.27	119.54	114.54	115.36	106.80	1,102,700
2018-03-29	115.74	118.48	114.70	117.15	108.46	885,100
2018-03-28	115.00	116.68	112.55	114.92	106.39	1,060,100
2018-03-27	120.57	122.31	114.69	114.96	106.43	1,103,400
2018-03-26	119.77	120.49	117.85	120.18	111.26	905,800
2018-03-23	118.64	119.51	116.83	118.00	109.25	1,208,600
2018-03-22	119.99	120.64	118.47	118.82	110.00	889,500
2018-03-21	120.93	122.20	120.54	120.59	111.64	551,800

← NewerPage 36 of 79 · 4,732 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.