Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	164.90	169.13	163.71	168.86	167.49	1,160,800
2025-10-30	168.21	168.98	166.21	166.64	165.29	1,093,500
2025-10-29	166.34	171.52	166.34	168.88	167.51	1,636,700
2025-10-28	168.03	168.74	165.86	166.56	165.21	994,600
2025-10-27	167.33	168.74	165.43	167.77	166.41	1,147,600
2025-10-24	168.30	169.20	164.90	165.11	163.77	1,163,900
2025-10-23	170.65	172.49	164.57	166.74	165.39	1,782,100
2025-10-22	169.11	170.30	167.35	168.53	167.16	1,711,200
2025-10-21	165.51	169.31	164.61	168.98	167.61	1,182,900
2025-10-20	166.43	167.89	164.64	165.49	164.15	1,603,600
2025-10-17	169.93	169.99	162.96	164.85	163.51	2,979,200
2025-10-16	162.99	169.71	158.87	169.57	168.19	6,506,000
2025-10-15	139.62	141.11	137.99	138.83	137.70	2,240,700
2025-10-14	137.11	139.85	136.51	139.37	138.24	946,200
2025-10-13	137.82	139.24	137.27	138.12	137.00	1,135,100
2025-10-10	143.78	144.64	136.46	137.09	135.98	1,578,600
2025-10-09	147.52	148.64	142.50	142.62	141.46	1,791,100
2025-10-08	140.05	146.87	138.85	146.55	145.36	1,448,200
2025-10-07	141.19	142.32	138.23	140.00	138.86	1,523,200
2025-10-06	137.43	142.11	136.48	141.67	140.52	1,150,500
2025-10-03	134.53	139.80	134.53	137.95	136.83	1,212,100
2025-10-02	132.42	135.49	132.15	134.20	133.11	1,277,800
2025-10-01	133.10	134.32	131.86	132.68	131.60	840,700
2025-09-30	134.02	134.53	131.71	134.17	133.08	1,085,300
2025-09-29	136.01	136.01	133.01	134.80	133.71	1,106,600
2025-09-26	132.61	134.82	130.12	134.46	133.37	2,027,700
2025-09-25	132.87	134.34	131.13	132.40	131.33	1,047,200
2025-09-24	131.21	133.39	130.92	132.87	131.79	1,247,700
2025-09-23	131.46	132.77	130.79	131.98	130.91	1,066,600
2025-09-22	132.52	132.52	130.40	130.65	129.59	1,644,800
2025-09-19	135.01	135.49	131.88	132.52	131.44	2,214,400
2025-09-18	135.94	136.25	133.87	135.06	133.96	1,140,000
2025-09-17	137.98	141.03	134.25	134.52	133.43	1,799,600
2025-09-16	136.94	137.98	136.21	137.80	136.68	964,000
2025-09-15	138.44	138.44	135.78	136.35	135.24	1,017,000
2025-09-12	141.36	141.36	137.76	137.93	136.81	652,700
2025-09-11	136.61	141.90	135.73	141.45	140.30	1,084,200
2025-09-10	140.34	141.26	135.69	136.94	135.83	1,345,600
2025-09-09	142.86	142.86	140.35	141.00	139.86	694,400
2025-09-08	143.54	143.73	140.48	142.99	141.83	1,445,600
2025-09-05	142.87	147.97	142.75	143.73	142.56	891,800
2025-09-04	145.33	145.50	141.30	145.28	144.10	930,400
2025-09-03	143.56	145.39	143.27	145.38	144.20	770,900
2025-09-02	142.96	144.32	142.63	144.25	143.08	864,000
2025-08-29	143.77	145.41	143.35	144.99	143.81	785,400
2025-08-28	146.06	147.03	142.92	143.98	142.81	1,213,400
2025-08-27	144.04	146.64	143.60	145.79	144.61	1,211,700
2025-08-26	141.98	144.45	140.79	144.32	143.15	1,399,300
2025-08-25	149.03	149.10	142.69	142.75	141.59	2,156,000
2025-08-22	143.56	152.00	143.17	150.14	148.92	1,224,700
2025-08-21	141.32	143.54	140.74	143.40	142.24	1,216,800
2025-08-20	146.71	146.89	142.42	142.53	141.37	991,000
2025-08-19	144.96	149.81	142.68	147.23	146.03	1,082,200
2025-08-18	143.55	144.39	142.13	142.52	141.36	507,300
2025-08-15	145.36	145.48	143.22	143.45	142.29	544,600
2025-08-14	143.97	144.74	142.17	144.45	143.28	745,000
2025-08-13	143.17	146.07	142.19	145.85	144.67	1,002,000
2025-08-12	139.30	143.00	138.64	142.83	141.67	1,139,300
2025-08-11	139.31	140.57	136.42	137.78	136.66	1,022,400
2025-08-08	140.54	141.50	139.11	139.44	138.31	990,300

← NewerPage 5 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.