Hunt J B Transport Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 165.41 | 170.85 | 165.41 | 169.98 | 167.53 | 860,400 |
| 2025-02-13 | 165.30 | 166.27 | 163.45 | 165.46 | 163.08 | 622,500 |
| 2025-02-12 | 164.33 | 166.61 | 164.05 | 164.63 | 162.26 | 555,400 |
| 2025-02-11 | 165.73 | 167.69 | 165.33 | 167.50 | 165.09 | 653,400 |
| 2025-02-10 | 167.36 | 168.36 | 165.37 | 167.10 | 164.70 | 724,100 |
| 2025-02-07 | 168.68 | 169.01 | 165.83 | 166.15 | 163.76 | 576,800 |
| 2025-02-06 | 172.16 | 173.97 | 168.85 | 169.03 | 166.16 | 493,700 |
| 2025-02-05 | 169.62 | 170.80 | 168.50 | 170.48 | 167.59 | 1,026,500 |
| 2025-02-04 | 167.03 | 170.36 | 167.03 | 168.97 | 166.10 | 664,000 |
| 2025-02-03 | 168.75 | 170.90 | 166.05 | 167.30 | 164.46 | 1,036,200 |
| 2025-01-31 | 172.90 | 175.06 | 170.85 | 171.22 | 168.32 | 1,401,300 |
| 2025-01-30 | 171.79 | 174.09 | 170.97 | 173.36 | 170.42 | 695,400 |
| 2025-01-29 | 172.23 | 174.28 | 171.09 | 171.93 | 169.01 | 619,500 |
| 2025-01-28 | 173.56 | 176.36 | 172.34 | 172.66 | 169.73 | 755,000 |
| 2025-01-27 | 170.65 | 174.28 | 170.34 | 174.08 | 171.13 | 994,000 |
| 2025-01-24 | 169.74 | 171.06 | 169.04 | 169.96 | 167.08 | 1,112,200 |
| 2025-01-23 | 175.88 | 177.00 | 169.43 | 170.28 | 167.39 | 1,656,100 |
| 2025-01-22 | 173.47 | 176.20 | 173.02 | 174.91 | 171.94 | 850,900 |
| 2025-01-21 | 172.45 | 175.97 | 172.33 | 174.43 | 171.47 | 1,529,800 |
| 2025-01-17 | 175.00 | 178.40 | 171.41 | 172.45 | 169.53 | 3,299,500 |
| 2025-01-16 | 185.85 | 187.51 | 184.34 | 186.20 | 183.04 | 1,734,400 |
| 2025-01-15 | 184.24 | 187.49 | 184.24 | 186.55 | 183.39 | 1,025,600 |
| 2025-01-14 | 180.57 | 183.34 | 179.61 | 181.62 | 178.54 | 1,054,300 |
| 2025-01-13 | 173.73 | 180.18 | 173.32 | 179.23 | 176.19 | 750,000 |
| 2025-01-10 | 174.94 | 176.05 | 173.49 | 174.29 | 171.33 | 671,200 |
| 2025-01-08 | 175.37 | 178.18 | 174.08 | 177.83 | 174.81 | 618,300 |
| 2025-01-07 | 176.65 | 177.87 | 175.09 | 176.48 | 173.49 | 595,700 |
| 2025-01-06 | 176.44 | 179.15 | 176.20 | 176.40 | 173.41 | 619,900 |
| 2025-01-03 | 173.51 | 176.76 | 171.50 | 175.82 | 172.84 | 610,000 |
| 2025-01-02 | 172.15 | 173.03 | 169.35 | 171.20 | 168.30 | 538,100 |
| 2024-12-31 | 171.30 | 172.15 | 170.29 | 170.66 | 167.77 | 340,700 |
| 2024-12-30 | 170.73 | 170.93 | 168.74 | 170.33 | 167.44 | 388,100 |
| 2024-12-27 | 171.36 | 173.10 | 170.06 | 172.01 | 169.09 | 298,300 |
| 2024-12-26 | 170.71 | 172.47 | 170.28 | 172.01 | 169.09 | 268,000 |
| 2024-12-24 | 170.08 | 171.68 | 169.68 | 171.57 | 168.66 | 180,900 |
| 2024-12-23 | 169.64 | 170.88 | 168.54 | 170.54 | 167.65 | 513,300 |
| 2024-12-20 | 168.51 | 171.38 | 165.50 | 170.23 | 167.34 | 2,140,300 |
| 2024-12-19 | 170.22 | 172.85 | 167.71 | 168.10 | 165.25 | 1,144,700 |
| 2024-12-18 | 177.20 | 179.09 | 169.94 | 170.29 | 167.40 | 969,000 |
| 2024-12-17 | 177.09 | 179.28 | 177.06 | 177.31 | 174.30 | 692,900 |
| 2024-12-16 | 179.72 | 180.28 | 177.55 | 178.09 | 175.07 | 645,000 |
| 2024-12-13 | 180.70 | 181.59 | 179.25 | 179.79 | 176.74 | 538,000 |
| 2024-12-12 | 182.29 | 183.81 | 180.61 | 181.15 | 178.08 | 656,000 |
| 2024-12-11 | 183.20 | 184.11 | 181.57 | 182.01 | 178.92 | 665,900 |
| 2024-12-10 | 182.47 | 184.27 | 180.00 | 182.28 | 179.19 | 745,300 |
| 2024-12-09 | 181.31 | 185.29 | 181.08 | 182.38 | 179.29 | 663,800 |
| 2024-12-06 | 182.91 | 183.21 | 179.13 | 180.99 | 177.92 | 750,800 |
| 2024-12-05 | 185.46 | 185.51 | 180.38 | 181.85 | 178.77 | 627,100 |
| 2024-12-04 | 184.11 | 186.20 | 183.23 | 185.13 | 181.99 | 519,100 |
| 2024-12-03 | 187.99 | 188.00 | 184.38 | 185.01 | 181.87 | 475,300 |
| 2024-12-02 | 189.53 | 189.67 | 187.24 | 189.24 | 186.03 | 470,100 |
| 2024-11-29 | 191.47 | 192.42 | 188.86 | 189.11 | 185.90 | 457,500 |
| 2024-11-27 | 191.24 | 192.47 | 189.00 | 190.31 | 187.08 | 501,300 |
| 2024-11-26 | 187.82 | 191.09 | 185.63 | 190.86 | 187.62 | 932,100 |
| 2024-11-25 | 185.25 | 191.10 | 184.71 | 188.35 | 185.16 | 1,285,100 |
| 2024-11-22 | 182.28 | 184.10 | 181.29 | 182.40 | 179.31 | 687,000 |
| 2024-11-21 | 182.75 | 185.60 | 179.88 | 181.57 | 178.49 | 793,100 |
| 2024-11-20 | 180.00 | 181.80 | 178.36 | 181.58 | 178.50 | 679,600 |
| 2024-11-19 | 183.02 | 183.89 | 180.09 | 180.18 | 177.12 | 884,200 |
| 2024-11-18 | 182.87 | 185.34 | 182.60 | 184.00 | 180.88 | 756,900 |
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.