Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	92.290	93.280	92.040	92.360	84.713	1,634,200
2017-04-04	90.290	92.000	90.210	91.960	84.346	1,127,300
2017-04-03	92.040	92.530	90.360	90.380	82.897	1,055,900
2017-03-31	91.420	92.160	90.990	91.740	84.144	701,600
2017-03-30	90.880	92.000	90.880	91.900	84.291	656,200
2017-03-29	91.850	92.260	90.410	91.160	83.612	1,412,800
2017-03-28	90.600	92.950	89.420	92.340	84.694	1,093,300
2017-03-27	89.040	90.660	88.700	90.550	83.052	1,361,500
2017-03-24	91.160	91.750	89.920	90.270	82.796	918,400
2017-03-23	91.610	91.850	90.710	90.810	83.291	765,900
2017-03-22	91.920	92.310	91.190	91.700	84.107	954,100
2017-03-21	93.170	93.190	91.300	91.610	84.025	1,163,600
2017-03-20	93.990	93.990	92.630	92.910	85.217	796,600
2017-03-17	94.930	94.930	93.420	93.950	86.171	1,401,900
2017-03-16	95.090	95.410	94.280	94.460	86.639	655,600
2017-03-15	94.770	95.480	94.390	95.090	87.217	860,100
2017-03-14	95.060	95.060	93.360	94.440	86.620	1,333,300
2017-03-13	96.610	96.980	95.060	95.250	87.363	1,319,200
2017-03-10	96.790	97.090	96.040	96.650	88.647	919,100
2017-03-09	96.850	97.380	95.710	96.180	88.216	1,159,500
2017-03-08	96.500	97.260	96.010	96.770	88.757	1,030,600
2017-03-07	98.190	98.580	96.510	96.600	88.601	934,100
2017-03-06	97.650	98.740	97.400	98.550	90.390	566,600
2017-03-03	97.930	98.190	97.230	97.850	89.748	705,700
2017-03-02	99.870	99.960	97.620	97.850	89.748	771,300
2017-03-01	98.820	100.33	98.820	100.14	91.848	781,400
2017-02-28	100.26	100.26	98.120	98.170	90.041	740,000
2017-02-27	99.430	100.17	99.000	100.12	91.830	737,600
2017-02-24	97.090	100.18	96.660	99.820	91.555	1,173,600
2017-02-23	98.480	98.820	97.040	97.310	89.253	1,254,700
2017-02-22	100.79	101.22	98.080	98.340	90.197	1,840,400
2017-02-21	101.00	101.23	100.47	100.82	92.472	496,500
2017-02-17	100.64	101.07	99.830	101.04	92.674	443,600
2017-02-16	100.73	100.97	99.760	100.71	92.371	414,300
2017-02-15	99.450	100.79	99.450	100.67	92.334	754,100
2017-02-14	100.38	100.74	99.420	99.500	91.261	557,200
2017-02-13	100.60	101.23	99.760	100.36	92.050	661,900
2017-02-10	98.560	100.54	98.560	100.37	92.059	561,000
2017-02-09	98.330	99.600	98.270	98.820	90.638	416,100
2017-02-08	97.940	98.460	96.510	98.190	90.060	746,800
2017-02-07	99.800	100.12	98.230	98.510	90.142	879,200
2017-02-06	99.470	100.50	99.050	99.520	91.067	3,331,100
2017-02-03	97.380	99.750	97.080	99.660	91.195	1,011,100
2017-02-02	97.750	99.080	96.660	97.240	88.980	942,800
2017-02-01	99.490	99.630	97.660	98.320	89.969	857,500
2017-01-31	99.250	100.21	98.670	99.080	90.664	1,312,700
2017-01-30	98.090	99.030	97.900	98.930	90.527	594,800
2017-01-27	98.920	98.980	97.780	98.870	90.472	605,200
2017-01-26	98.300	98.880	97.320	98.760	90.371	782,100
2017-01-25	96.780	98.620	95.960	98.540	90.170	916,600
2017-01-24	94.900	96.670	94.600	96.480	88.285	690,100
2017-01-23	94.650	95.030	93.710	94.500	86.473	699,900
2017-01-20	94.150	94.820	93.330	94.520	86.491	1,025,500
2017-01-19	97.500	97.900	93.580	94.360	86.345	2,373,400
2017-01-18	98.290	98.620	97.100	98.030	89.703	1,301,300
2017-01-17	99.130	99.420	97.650	97.980	89.657	816,800
2017-01-13	99.250	99.630	98.920	99.280	90.847	758,900
2017-01-12	98.470	99.330	98.020	99.050	90.637	835,200
2017-01-11	97.820	98.870	97.300	98.720	90.335	689,200
2017-01-10	96.970	98.240	96.400	97.720	89.419	713,800

← NewerPage 41 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.