Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	140.54	141.50	139.11	139.44	138.31	990,300
2025-08-07	144.36	144.53	139.82	140.33	138.75	927,100
2025-08-06	143.66	144.47	142.44	143.51	141.90	823,900
2025-08-05	142.83	143.60	141.10	143.24	141.63	689,800
2025-08-04	139.85	142.37	139.09	142.06	140.46	905,000
2025-08-01	142.50	142.70	138.68	139.56	137.99	1,173,900
2025-07-31	142.76	145.63	142.72	144.05	142.43	1,128,600
2025-07-30	146.88	147.14	142.55	143.87	142.25	1,148,000
2025-07-29	148.20	149.60	146.48	146.78	145.13	1,206,600
2025-07-28	149.16	150.96	147.23	148.39	146.72	1,100,800
2025-07-25	150.90	152.19	147.67	149.31	147.63	980,500
2025-07-24	149.67	150.80	147.37	149.73	148.05	1,188,600
2025-07-23	153.04	153.34	149.66	149.84	148.16	1,362,100
2025-07-22	148.47	152.65	148.17	151.93	150.22	987,200
2025-07-21	148.95	150.95	146.94	147.60	145.94	1,133,000
2025-07-18	154.64	154.72	147.16	148.89	147.22	1,636,600
2025-07-17	151.63	153.66	150.94	152.69	150.98	1,280,800
2025-07-16	157.84	157.86	149.28	151.44	149.74	2,429,900
2025-07-15	152.85	153.29	148.50	148.86	147.19	1,781,500
2025-07-14	152.19	153.33	150.32	152.20	150.49	885,100
2025-07-11	153.85	154.54	152.01	153.57	151.85	884,700
2025-07-10	152.81	157.85	151.99	154.66	152.92	891,100
2025-07-09	153.68	154.64	152.20	152.67	150.96	913,900
2025-07-08	149.90	154.29	149.90	153.05	151.33	888,900
2025-07-07	151.46	153.48	148.56	149.56	147.88	781,000
2025-07-03	153.20	154.00	151.74	152.88	151.16	478,000
2025-07-02	151.15	153.62	150.49	153.02	151.30	919,000
2025-07-01	143.78	154.22	143.38	151.08	149.38	1,414,300
2025-06-30	145.34	145.87	143.39	143.60	141.99	1,060,700
2025-06-27	143.90	145.86	143.84	145.34	143.71	900,800
2025-06-26	143.04	144.11	142.30	143.28	141.67	516,800
2025-06-25	143.28	143.51	141.77	142.74	141.14	496,100
2025-06-24	143.67	144.74	142.97	143.43	141.82	1,025,900
2025-06-23	139.73	142.81	138.91	142.69	141.09	1,081,200
2025-06-20	140.12	140.91	138.91	139.63	138.06	1,876,500
2025-06-18	139.05	140.60	138.09	139.01	137.45	1,295,200
2025-06-17	141.24	142.74	138.60	139.09	137.53	957,000
2025-06-16	141.37	143.22	140.19	142.49	140.89	944,300
2025-06-13	139.15	141.06	139.07	139.85	138.28	833,500
2025-06-12	139.90	141.21	138.19	140.92	139.34	601,100
2025-06-11	145.68	146.01	140.75	140.90	139.32	740,000
2025-06-10	142.87	146.80	141.39	145.18	143.55	1,111,800
2025-06-09	141.71	142.69	139.94	141.64	140.05	786,600
2025-06-06	140.70	142.00	139.34	140.21	138.64	421,800
2025-06-05	139.34	140.52	138.39	139.12	137.56	684,600
2025-06-04	140.51	140.90	138.56	140.11	138.54	790,300
2025-06-03	136.65	141.18	136.01	140.63	139.05	869,900
2025-06-02	137.08	137.29	135.20	136.65	135.12	1,084,500
2025-05-30	139.79	140.54	137.74	138.85	137.29	1,193,900
2025-05-29	139.62	140.43	137.63	140.00	138.43	1,421,400
2025-05-28	140.31	140.97	138.52	138.64	137.08	578,400
2025-05-27	139.66	140.83	137.98	140.00	138.43	830,900
2025-05-23	136.47	138.19	136.43	137.42	135.88	793,100
2025-05-22	139.34	139.74	137.22	139.03	137.47	1,727,400
2025-05-21	143.21	143.50	139.08	139.37	137.81	1,519,900
2025-05-20	145.42	147.16	144.28	145.02	143.39	957,100
2025-05-19	145.90	146.52	144.94	146.24	144.60	791,500
2025-05-16	147.54	148.71	146.78	148.05	146.39	849,200
2025-05-15	147.13	148.28	146.33	147.86	146.20	730,700
2025-05-14	147.12	150.00	145.62	147.89	146.23	1,153,800

← NewerPage 6 of 79 · 4,729 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.