Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	121.04	122.27	120.50	120.77	111.81	539,400
2018-03-19	120.15	120.91	118.84	120.19	111.27	652,900
2018-03-16	119.88	120.92	119.23	120.30	111.37	1,007,000
2018-03-15	119.80	120.80	118.62	119.77	110.88	461,200
2018-03-14	122.59	122.59	119.62	119.81	110.92	516,500
2018-03-13	121.19	122.73	121.13	121.99	112.94	814,900
2018-03-12	122.03	122.55	120.18	120.82	111.86	433,400
2018-03-09	119.60	121.90	119.07	121.80	112.76	902,100
2018-03-08	119.06	119.06	117.14	118.70	109.89	737,700
2018-03-07	117.85	119.54	117.16	118.90	110.08	647,300
2018-03-06	117.91	119.05	117.04	118.57	109.77	753,600
2018-03-05	119.33	119.57	116.93	117.41	108.70	1,286,500
2018-03-02	118.22	120.86	115.00	120.33	111.40	1,160,800
2018-03-01	118.53	120.17	117.73	118.54	109.75	1,037,300
2018-02-28	120.90	121.19	118.52	118.57	109.77	680,400
2018-02-27	123.17	124.16	120.59	120.62	111.67	532,600
2018-02-26	121.79	123.43	120.49	123.18	114.04	570,700
2018-02-23	120.54	121.17	118.99	121.11	112.12	546,900
2018-02-22	119.52	121.79	118.92	119.71	110.83	817,400
2018-02-21	118.50	121.00	118.12	119.00	110.17	705,200
2018-02-20	119.85	120.26	117.44	118.20	109.43	972,900
2018-02-16	120.44	121.93	119.72	120.58	111.63	534,700
2018-02-15	120.85	121.21	117.50	120.73	111.77	919,400
2018-02-14	117.62	120.35	116.90	120.00	111.10	934,200
2018-02-13	115.16	119.30	114.63	118.33	109.55	946,000
2018-02-12	115.52	117.20	114.24	115.88	107.28	828,200
2018-02-09	115.35	116.62	112.78	115.11	106.57	1,792,000
2018-02-08	117.51	118.12	114.29	114.81	106.29	1,662,600
2018-02-07	115.86	119.16	115.83	117.95	108.98	1,355,700
2018-02-06	113.08	116.35	111.42	115.93	107.11	1,988,000
2018-02-05	117.64	118.12	114.50	114.63	105.91	2,185,800
2018-02-02	119.90	120.78	117.75	118.17	109.18	1,853,800
2018-02-01	120.01	121.91	119.38	120.79	111.60	826,900
2018-01-31	121.60	123.06	120.67	120.83	111.64	970,800
2018-01-30	121.33	121.86	120.27	120.72	111.54	765,000
2018-01-29	122.30	124.46	120.26	121.76	112.50	1,095,000
2018-01-26	124.84	125.55	123.46	125.03	115.52	623,100
2018-01-25	125.98	126.24	123.44	123.99	114.56	813,600
2018-01-24	125.70	126.49	124.59	125.65	116.09	1,030,800
2018-01-23	125.33	126.05	124.88	125.59	116.04	995,500
2018-01-22	123.61	125.51	122.31	125.39	115.85	1,170,100
2018-01-19	122.28	123.87	121.36	123.61	114.21	1,317,800
2018-01-18	118.94	122.18	117.18	121.45	112.21	1,480,500
2018-01-17	121.38	121.72	119.80	120.65	111.47	1,241,600
2018-01-16	121.42	121.49	119.69	120.64	111.46	1,068,200
2018-01-12	121.33	121.51	119.62	121.06	111.85	978,200
2018-01-11	117.36	121.19	116.75	120.93	111.73	937,800
2018-01-10	120.35	120.66	119.39	120.11	110.97	889,300
2018-01-09	118.40	120.54	118.34	120.31	111.16	945,800
2018-01-08	116.14	118.17	116.13	118.03	109.05	828,800
2018-01-05	117.64	118.04	115.33	116.27	107.42	1,436,200
2018-01-04	117.17	118.06	115.43	116.89	108.00	1,318,000
2018-01-03	116.33	118.05	115.95	116.87	107.98	980,200
2018-01-02	115.96	116.89	114.74	116.09	107.26	863,600
2017-12-29	115.35	116.84	114.82	114.98	106.23	1,133,900
2017-12-28	111.38	115.37	111.33	115.24	106.47	1,355,500
2017-12-27	114.96	115.55	114.43	115.47	106.69	348,700
2017-12-26	115.00	115.74	114.40	114.92	106.18	503,500
2017-12-22	112.63	114.96	112.33	114.53	105.82	789,400
2017-12-21	113.16	113.49	111.10	112.72	104.14	846,500

← NewerPage 37 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.