Hunt J B Transport Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	149.37	150.38	147.29	147.32	145.67	1,365,600
2025-05-12	145.77	153.02	144.65	148.72	147.05	2,835,200
2025-05-09	137.04	138.63	134.91	135.53	134.01	1,222,600
2025-05-08	134.80	138.35	133.53	137.48	135.50	1,773,400
2025-05-07	131.52	133.69	131.52	132.95	131.04	1,041,100
2025-05-06	132.04	133.01	130.67	130.87	128.99	863,100
2025-05-05	132.03	134.81	132.03	133.61	131.69	1,595,700
2025-05-02	131.96	134.91	131.08	133.57	131.65	1,401,900
2025-05-01	130.57	131.68	128.64	129.80	127.93	1,770,400
2025-04-30	128.19	130.83	126.05	130.58	128.70	1,553,800
2025-04-29	130.32	131.59	128.76	130.40	128.52	1,118,800
2025-04-28	130.13	132.07	129.65	130.95	129.07	1,115,500
2025-04-25	130.82	131.23	128.36	129.73	127.86	1,960,400
2025-04-24	129.21	133.40	128.35	132.98	131.07	1,200,100
2025-04-23	132.62	136.45	129.65	130.36	128.48	1,856,200
2025-04-22	128.29	129.53	126.62	128.52	126.67	1,498,500
2025-04-21	127.30	127.32	123.16	127.12	125.29	1,683,100
2025-04-17	126.07	130.15	125.74	129.23	127.37	1,950,100
2025-04-16	128.00	131.35	122.79	124.73	122.93	2,965,300
2025-04-15	137.88	139.01	133.63	135.11	133.17	1,446,200
2025-04-14	134.78	138.41	132.63	137.82	135.84	1,620,400
2025-04-11	133.92	134.32	128.83	132.88	130.97	1,976,800
2025-04-10	140.48	140.80	131.52	134.34	132.41	1,405,100
2025-04-09	128.22	143.37	127.05	141.65	139.61	3,089,500
2025-04-08	136.59	136.96	127.53	129.46	127.60	1,044,900
2025-04-07	133.19	140.59	128.09	132.07	130.17	1,788,800
2025-04-04	134.18	136.80	127.35	134.66	132.72	2,230,400
2025-04-03	146.27	146.27	135.42	136.23	134.27	1,704,500
2025-04-02	148.01	152.97	147.49	152.78	150.58	847,800
2025-04-01	146.91	149.99	145.00	149.72	147.57	774,800
2025-03-31	145.00	149.36	144.78	147.95	145.82	912,300
2025-03-28	151.01	151.01	145.76	146.12	144.02	794,900
2025-03-27	151.54	151.89	149.68	150.80	148.63	1,043,200
2025-03-26	147.59	152.34	147.57	151.39	149.21	2,268,800
2025-03-25	152.56	152.80	148.96	149.95	147.79	972,100
2025-03-24	150.19	152.21	148.53	152.02	149.83	974,600
2025-03-21	146.44	148.97	144.34	148.55	146.41	1,121,700
2025-03-20	147.38	148.79	146.08	147.50	145.38	1,081,900
2025-03-19	147.75	147.93	144.90	147.05	144.93	1,295,300
2025-03-18	149.84	149.84	145.84	147.13	145.01	1,466,600
2025-03-17	148.09	150.90	147.57	149.46	147.31	1,426,200
2025-03-14	151.54	151.54	147.00	149.00	146.86	1,660,700
2025-03-13	154.02	154.42	149.29	149.43	147.28	1,124,500
2025-03-12	154.56	155.25	151.60	154.45	152.23	795,500
2025-03-11	160.66	160.68	153.90	154.18	151.96	898,700
2025-03-10	163.03	164.54	158.99	160.21	157.90	845,400
2025-03-07	161.39	164.35	159.65	163.45	161.10	980,200
2025-03-06	159.39	162.68	158.79	162.26	159.92	743,500
2025-03-05	156.78	160.21	156.55	160.04	157.74	1,084,300
2025-03-04	162.06	162.06	155.67	157.62	155.35	1,025,900
2025-03-03	162.01	163.00	157.52	157.82	155.55	835,500
2025-02-28	159.23	162.10	158.93	161.19	158.87	657,500
2025-02-27	160.24	161.40	158.47	158.90	156.61	762,100
2025-02-26	159.56	162.02	158.68	160.32	158.01	970,600
2025-02-25	162.80	163.38	159.26	160.69	158.38	943,900
2025-02-24	167.87	168.05	162.44	162.69	160.35	925,900
2025-02-21	169.07	169.07	161.14	167.71	165.30	1,116,000
2025-02-20	169.00	170.46	166.96	168.54	166.11	705,800
2025-02-19	172.11	172.42	167.01	169.25	166.81	1,131,700
2025-02-18	170.88	174.45	169.09	174.26	171.75	1,058,900

← NewerPage 7 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.