Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	205.88	207.31	203.58	205.21	204.08	841,600
2026-01-28	202.98	207.20	202.68	205.06	203.93	987,500
2026-01-27	205.17	206.55	202.49	202.88	201.76	989,000
2026-01-26	206.11	207.58	203.65	205.11	203.98	769,500
2026-01-23	210.69	211.71	206.21	206.75	205.61	980,300
2026-01-22	209.35	212.00	208.32	210.73	209.56	856,000
2026-01-21	205.19	211.26	204.32	209.70	208.54	1,034,100
2026-01-20	202.50	204.36	199.43	203.50	202.37	1,113,800
2026-01-16	199.81	209.53	198.01	204.38	203.25	2,760,700
2026-01-15	206.69	208.79	205.32	206.52	205.38	1,298,400
2026-01-14	203.99	206.45	203.08	205.81	204.67	876,100
2026-01-13	206.56	208.13	204.66	205.17	204.04	806,600
2026-01-12	205.94	207.46	203.70	206.33	205.19	1,071,300
2026-01-09	206.44	208.00	203.77	206.85	205.71	925,100
2026-01-08	202.26	207.17	202.26	205.42	204.28	728,000
2026-01-07	205.54	207.83	203.54	203.82	202.69	988,800
2026-01-06	202.44	206.69	201.57	205.54	204.40	1,008,500
2026-01-05	197.29	203.36	196.57	202.02	200.90	957,100
2026-01-02	194.44	197.25	193.54	196.78	195.69	714,600
2025-12-31	196.21	196.86	194.10	194.34	193.27	623,800
2025-12-30	197.25	197.77	195.95	196.21	195.13	686,400
2025-12-29	198.41	198.95	197.35	197.55	196.46	473,900
2025-12-26	197.24	198.49	196.92	198.28	197.18	349,700
2025-12-24	197.56	198.94	196.48	198.29	197.19	280,600
2025-12-23	199.28	200.29	195.96	197.03	195.94	856,800
2025-12-22	198.71	200.45	197.29	199.58	198.48	691,900
2025-12-19	195.49	198.77	194.02	197.68	196.59	2,096,600
2025-12-18	195.85	198.37	193.20	196.42	195.33	1,198,500
2025-12-17	195.83	197.28	193.78	194.10	193.03	954,200
2025-12-16	199.17	199.55	195.71	196.76	195.67	947,800
2025-12-15	198.82	200.00	196.02	197.60	196.51	1,143,500
2025-12-12	200.39	201.74	196.54	198.68	197.58	1,211,600
2025-12-11	200.21	204.43	199.18	199.55	198.45	1,802,900
2025-12-10	189.50	199.46	189.50	198.13	197.03	1,614,900
2025-12-09	189.85	190.87	188.63	189.77	188.72	1,128,100
2025-12-08	190.21	191.88	189.16	189.89	188.84	1,398,500
2025-12-05	187.24	189.12	186.15	188.41	187.37	813,300
2025-12-04	187.73	190.95	186.41	187.54	186.50	1,596,100
2025-12-03	185.83	190.80	185.58	187.92	186.88	1,936,400
2025-12-02	179.73	186.56	178.35	185.73	184.70	2,614,800
2025-12-01	173.50	180.71	172.79	179.73	178.74	1,739,800
2025-11-28	174.01	175.18	173.00	173.96	173.00	339,700
2025-11-26	171.60	175.58	171.21	173.40	172.44	852,100
2025-11-25	167.78	172.60	167.77	172.03	171.08	1,103,900
2025-11-24	165.67	167.53	165.26	166.65	165.73	1,297,800
2025-11-21	159.61	168.47	159.34	166.43	165.51	1,780,400
2025-11-20	161.50	162.38	158.15	158.92	158.04	1,269,900
2025-11-19	161.47	163.26	159.77	159.92	159.04	918,300
2025-11-18	159.68	162.86	157.82	162.03	161.13	1,364,700
2025-11-17	162.76	163.31	159.01	160.30	159.41	1,414,400
2025-11-14	165.46	166.60	162.27	162.81	161.91	1,722,200
2025-11-13	168.32	170.04	165.48	166.31	165.39	733,400
2025-11-12	168.57	170.46	167.98	169.26	168.32	831,000
2025-11-11	168.25	169.53	165.00	168.03	167.10	1,214,400
2025-11-10	171.13	171.13	166.59	168.48	167.55	1,134,300
2025-11-07	168.22	171.88	168.05	170.96	170.01	947,400
2025-11-06	169.32	170.15	166.47	169.03	167.66	1,108,900
2025-11-05	171.17	172.59	168.36	170.25	168.87	1,099,300
2025-11-04	169.76	173.97	168.99	172.64	171.24	2,472,300
2025-11-03	168.86	170.49	166.35	169.75	168.37	1,153,500

← NewerPage 4 of 79 · 4,728 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.