Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	113.68	113.83	112.54	112.75	104.17	1,323,400
2017-12-19	113.02	113.02	111.97	112.74	104.16	772,000
2017-12-18	113.20	113.64	112.67	112.83	104.25	846,400
2017-12-15	111.89	113.04	111.02	112.37	103.82	1,442,300
2017-12-14	112.00	112.24	110.95	111.39	102.92	796,000
2017-12-13	111.15	112.81	110.79	111.87	103.36	1,089,200
2017-12-12	111.67	111.67	110.52	111.24	102.78	978,700
2017-12-11	112.41	112.42	111.09	111.30	102.83	982,800
2017-12-08	112.58	112.99	111.59	112.51	103.95	577,100
2017-12-07	110.41	111.95	109.76	111.60	103.11	668,700
2017-12-06	109.41	110.72	109.01	110.41	102.01	937,900
2017-12-05	110.23	110.62	109.11	109.28	100.97	378,400
2017-12-04	110.68	112.50	110.00	110.20	101.82	1,096,100
2017-12-01	110.82	111.42	106.86	109.01	100.72	1,077,900
2017-11-30	108.90	111.89	108.16	111.14	102.69	1,206,000
2017-11-29	105.97	108.70	105.52	108.64	100.38	922,800
2017-11-28	104.34	106.05	103.31	106.03	97.964	764,300
2017-11-27	104.29	104.75	103.25	103.64	95.756	465,000
2017-11-24	104.00	104.98	103.96	104.16	96.236	206,500
2017-11-22	103.36	104.53	103.16	104.01	96.098	474,100
2017-11-21	102.28	103.39	101.51	103.22	95.368	770,900
2017-11-20	101.34	101.99	100.78	101.72	93.982	358,300
2017-11-17	103.73	104.29	100.97	101.44	93.723	999,800
2017-11-16	101.88	103.20	101.22	102.98	95.146	848,400
2017-11-15	102.35	102.90	101.15	101.54	93.815	677,000
2017-11-14	102.02	102.72	101.65	102.47	94.675	848,100
2017-11-13	101.92	103.04	101.47	102.58	94.776	918,300
2017-11-10	102.03	102.27	101.22	101.85	94.102	729,700
2017-11-09	104.09	104.09	100.86	102.00	94.240	1,255,000
2017-11-08	106.40	106.40	103.04	104.36	96.421	1,447,300
2017-11-07	107.54	108.35	106.17	106.65	98.537	972,000
2017-11-06	106.97	108.63	106.30	107.84	99.636	830,200
2017-11-03	107.17	108.41	106.18	107.22	99.063	736,100
2017-11-02	106.20	107.42	105.52	107.38	99.211	525,500
2017-11-01	106.74	107.70	106.01	106.18	97.890	641,800
2017-10-31	105.36	106.54	104.01	106.39	98.084	1,194,900
2017-10-30	108.67	108.67	105.01	105.26	97.042	1,125,100
2017-10-27	108.74	109.67	108.41	109.61	101.05	635,400
2017-10-26	106.31	109.42	106.21	108.88	100.38	620,100
2017-10-25	106.20	106.66	105.65	106.23	97.936	910,200
2017-10-24	107.44	108.27	106.12	106.31	98.010	906,600
2017-10-23	108.50	108.74	106.59	107.41	99.024	641,900
2017-10-20	105.26	107.50	104.58	106.58	98.259	1,086,300
2017-10-19	103.98	105.02	103.44	104.79	96.608	660,800
2017-10-18	102.52	105.07	102.52	104.45	96.295	927,000
2017-10-17	101.48	102.61	101.22	102.43	94.433	929,000
2017-10-16	103.45	103.45	100.25	101.64	93.704	1,800,400
2017-10-13	107.53	108.75	103.72	104.01	95.889	1,972,200
2017-10-12	105.80	108.42	105.60	108.35	99.890	1,256,100
2017-10-11	106.26	106.46	105.11	105.68	97.429	631,800
2017-10-10	106.09	106.32	105.39	106.17	97.881	705,400
2017-10-09	106.68	106.92	105.09	105.91	97.641	737,900
2017-10-06	106.83	107.98	106.33	106.73	98.397	732,400
2017-10-05	108.32	108.72	106.49	106.87	98.526	1,105,500
2017-10-04	108.78	109.46	108.34	108.66	100.18	1,311,800
2017-10-03	109.53	110.64	108.56	109.07	100.55	717,700
2017-10-02	111.44	111.98	107.52	108.99	100.48	1,171,700
2017-09-29	111.09	111.60	109.77	111.08	102.41	1,250,500
2017-09-28	108.84	109.54	108.53	108.90	100.40	567,100
2017-09-27	107.30	109.21	107.03	108.88	100.38	1,262,200

← NewerPage 38 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.