Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	97.000	97.250	96.310	96.870	88.642	774,800
2017-01-06	97.430	98.460	96.910	97.690	89.392	751,500
2017-01-05	97.420	97.560	96.560	97.190	88.935	985,800
2017-01-04	96.580	98.420	96.250	97.820	89.511	1,036,000
2017-01-03	97.830	99.360	95.890	96.770	88.550	1,065,200
2016-12-30	97.780	97.950	96.680	97.070	88.825	805,000
2016-12-29	96.970	98.060	96.970	97.340	89.072	532,900
2016-12-28	98.080	98.550	96.980	97.080	88.834	600,500
2016-12-27	97.930	98.720	97.440	98.010	89.685	436,600
2016-12-23	97.010	97.750	96.950	97.470	89.191	304,700
2016-12-22	97.010	97.610	96.780	97.160	88.907	548,500
2016-12-21	98.020	98.240	96.950	97.010	88.770	658,700
2016-12-20	98.220	99.000	97.890	98.000	89.676	959,200
2016-12-19	96.870	97.940	96.720	97.860	89.548	715,100
2016-12-16	98.210	98.310	96.620	97.000	88.761	1,643,800
2016-12-15	98.570	99.420	97.600	98.010	89.685	1,501,700
2016-12-14	99.240	99.710	98.310	98.610	90.234	1,005,100
2016-12-13	99.590	100.05	97.640	99.010	90.600	1,489,200
2016-12-12	99.340	99.790	98.380	99.140	90.719	1,127,900
2016-12-09	100.65	102.38	98.730	99.290	90.856	1,678,500
2016-12-08	100.25	100.97	99.940	100.68	92.128	1,050,800
2016-12-07	98.060	100.27	97.640	99.960	91.469	1,040,900
2016-12-06	97.590	98.220	97.000	98.100	89.767	1,125,200
2016-12-05	96.930	97.690	96.500	97.670	89.374	1,420,200
2016-12-02	96.970	97.440	95.540	96.330	88.148	1,035,200
2016-12-01	95.490	97.170	95.210	97.050	88.806	916,200
2016-11-30	93.930	95.930	93.860	95.370	87.269	1,232,600
2016-11-29	92.930	94.320	92.930	93.520	85.576	908,600
2016-11-28	93.500	94.140	92.880	93.120	85.210	593,900
2016-11-25	92.860	94.110	92.860	93.940	85.961	319,900
2016-11-23	91.330	92.950	91.330	92.920	85.027	520,100
2016-11-22	92.060	92.060	91.070	91.220	83.472	829,500
2016-11-21	91.940	92.390	91.270	91.670	83.883	905,500
2016-11-18	91.330	92.080	90.950	91.470	83.700	648,500
2016-11-17	91.490	91.850	90.920	91.450	83.682	771,000
2016-11-16	91.430	92.130	90.630	91.310	83.554	870,400
2016-11-15	91.360	91.430	90.430	91.340	83.581	603,600
2016-11-14	90.270	92.170	89.980	91.060	83.325	2,364,000
2016-11-11	87.950	89.960	87.750	89.690	82.072	1,347,500
2016-11-10	86.460	88.890	86.460	88.070	80.589	1,355,600
2016-11-09	84.120	88.320	84.000	86.120	78.805	1,914,800
2016-11-08	82.550	85.010	81.700	84.720	77.524	1,362,700
2016-11-07	81.320	82.640	80.830	82.620	75.602	1,121,900
2016-11-04	80.600	81.200	80.120	80.280	73.461	892,600
2016-11-03	81.850	82.300	80.360	80.380	73.552	1,190,700
2016-11-02	81.750	82.340	81.500	81.590	74.660	1,295,200
2016-11-01	81.920	82.300	81.500	82.020	74.852	1,279,800
2016-10-31	81.240	81.900	80.940	81.610	74.478	935,600
2016-10-28	80.890	81.360	80.470	80.940	73.866	694,700
2016-10-27	80.760	81.300	79.220	81.030	73.948	929,300
2016-10-26	78.550	80.420	78.550	80.300	73.282	996,500
2016-10-25	78.770	79.180	78.480	78.840	71.950	630,900
2016-10-24	78.640	79.330	78.530	78.750	71.868	631,700
2016-10-21	77.210	78.400	76.890	78.310	71.466	630,000
2016-10-20	77.630	78.510	77.260	77.600	70.818	888,000
2016-10-19	79.100	79.490	77.720	77.760	70.964	1,231,500
2016-10-18	78.930	79.720	78.500	78.990	72.087	1,912,600
2016-10-17	76.430	80.150	76.200	78.450	71.594	2,830,400
2016-10-14	80.370	81.060	79.790	80.020	73.027	1,393,200
2016-10-13	80.800	81.140	79.880	79.930	72.944	1,566,100

← NewerPage 42 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.