Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	105.10	107.39	104.59	107.08	98.720	1,005,500
2017-09-25	105.47	105.88	104.33	104.93	96.738	766,800
2017-09-22	104.80	105.92	104.67	105.75	97.493	510,800
2017-09-21	104.58	105.72	104.06	104.67	96.498	787,700
2017-09-20	102.91	104.30	102.50	104.26	96.120	1,217,000
2017-09-19	102.84	103.45	102.47	102.67	94.654	548,700
2017-09-18	101.59	102.90	101.50	102.76	94.737	753,000
2017-09-15	100.02	101.72	99.660	101.57	93.640	1,087,900
2017-09-14	100.19	100.78	99.330	99.830	92.036	1,321,900
2017-09-13	101.22	101.22	99.720	100.59	92.736	543,700
2017-09-12	101.59	102.03	101.11	101.59	93.658	531,000
2017-09-11	102.22	102.99	100.83	101.50	93.575	810,400
2017-09-08	100.74	102.03	100.23	101.84	93.889	753,800
2017-09-07	99.510	100.91	99.240	100.74	92.875	1,239,900
2017-09-06	98.940	99.550	98.280	99.090	91.353	852,200
2017-09-05	99.220	99.620	98.140	98.610	90.911	809,900
2017-09-01	99.410	99.910	98.510	99.350	91.593	566,100
2017-08-31	100.10	100.10	98.260	98.890	91.169	1,021,300
2017-08-30	99.960	100.77	99.650	99.780	91.990	1,297,400
2017-08-29	98.750	101.21	98.500	100.06	92.248	911,700
2017-08-28	98.050	99.350	98.050	99.120	91.381	633,700
2017-08-25	96.980	98.390	96.640	97.660	90.035	833,300
2017-08-24	97.170	97.500	96.300	96.560	89.021	784,100
2017-08-23	97.600	97.680	96.830	97.090	89.510	530,100
2017-08-22	97.760	98.310	97.420	97.900	90.256	1,040,900
2017-08-21	96.670	98.070	96.260	97.350	89.749	766,800
2017-08-18	96.780	97.620	95.990	96.630	89.086	988,800
2017-08-17	97.000	97.400	95.930	96.890	89.325	1,075,400
2017-08-16	97.650	98.300	97.240	97.300	89.703	1,166,700
2017-08-15	96.400	97.790	96.210	97.380	89.777	1,243,800
2017-08-14	95.150	96.600	95.140	96.310	88.791	1,604,300
2017-08-11	92.730	95.230	92.730	94.700	87.306	1,306,500
2017-08-10	91.590	92.890	91.550	92.100	84.909	1,332,900
2017-08-09	90.660	92.200	90.150	92.170	84.974	1,020,000
2017-08-08	90.390	91.570	89.810	90.910	83.812	651,700
2017-08-07	90.390	90.910	89.870	90.660	83.582	553,400
2017-08-04	89.480	90.990	89.320	90.530	83.462	766,200
2017-08-03	89.290	89.850	88.910	89.290	82.319	842,300
2017-08-02	89.090	90.110	89.010	89.640	82.429	553,200
2017-08-01	91.470	91.470	88.830	89.510	82.310	756,000
2017-07-31	90.480	91.030	90.210	90.710	83.413	644,400
2017-07-28	90.700	91.610	90.360	90.370	83.101	712,800
2017-07-27	93.180	93.400	90.070	90.850	83.542	1,078,000
2017-07-26	93.480	93.840	92.880	93.600	86.071	729,600
2017-07-25	92.300	94.050	92.160	93.360	85.850	971,000
2017-07-24	91.330	91.710	90.510	91.540	84.176	718,300
2017-07-21	91.300	92.160	90.510	91.560	84.195	1,092,700
2017-07-20	91.510	91.770	90.660	91.530	84.167	530,400
2017-07-19	92.080	92.140	91.120	91.700	84.324	804,300
2017-07-18	93.180	93.750	91.780	92.010	84.609	1,125,100
2017-07-17	90.480	94.450	90.280	93.530	86.006	2,422,100
2017-07-14	91.260	92.300	91.020	91.850	84.461	1,031,400
2017-07-13	92.090	92.250	90.890	91.260	83.919	1,146,100
2017-07-12	92.170	93.390	91.520	91.950	84.553	582,800
2017-07-11	92.420	92.720	91.260	91.470	84.112	824,900
2017-07-10	93.420	93.700	92.690	92.730	85.271	1,155,800
2017-07-07	92.710	93.940	92.260	93.650	86.117	1,122,200
2017-07-06	93.910	93.920	92.080	92.250	84.829	1,085,500
2017-07-05	93.210	94.170	92.820	93.250	85.749	1,604,900
2017-07-03	92.040	93.480	92.040	93.220	85.721	551,900

← NewerPage 39 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.