Hunt J B Transport Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 184.69 | 185.22 | 181.55 | 182.35 | 179.26 | 751,100 |
| 2024-11-14 | 189.64 | 190.59 | 184.21 | 184.51 | 181.38 | 1,114,500 |
| 2024-11-13 | 188.47 | 191.45 | 185.00 | 189.20 | 185.99 | 1,740,800 |
| 2024-11-12 | 195.98 | 198.23 | 192.44 | 192.54 | 189.27 | 1,349,600 |
| 2024-11-11 | 192.60 | 200.40 | 192.60 | 197.19 | 193.85 | 1,212,200 |
| 2024-11-08 | 188.50 | 193.01 | 186.60 | 192.13 | 188.87 | 1,030,000 |
| 2024-11-07 | 192.83 | 193.16 | 188.35 | 188.51 | 184.89 | 702,600 |
| 2024-11-06 | 191.42 | 196.71 | 190.41 | 192.82 | 189.12 | 1,925,300 |
| 2024-11-05 | 181.77 | 185.66 | 181.13 | 185.56 | 182.00 | 622,400 |
| 2024-11-04 | 180.45 | 183.42 | 179.18 | 181.99 | 178.50 | 742,700 |
| 2024-11-01 | 181.28 | 183.04 | 180.63 | 180.96 | 177.49 | 771,500 |
| 2024-10-31 | 181.03 | 183.57 | 180.49 | 180.62 | 177.15 | 1,184,900 |
| 2024-10-30 | 178.92 | 185.67 | 178.67 | 181.88 | 178.39 | 1,274,500 |
| 2024-10-29 | 178.61 | 180.75 | 177.18 | 179.43 | 175.98 | 791,900 |
| 2024-10-28 | 176.06 | 179.13 | 174.29 | 178.88 | 175.45 | 700,900 |
| 2024-10-25 | 176.74 | 177.98 | 174.00 | 174.83 | 171.47 | 771,000 |
| 2024-10-24 | 175.56 | 176.00 | 172.73 | 175.81 | 172.43 | 598,600 |
| 2024-10-23 | 174.64 | 176.05 | 173.53 | 175.45 | 172.08 | 942,200 |
| 2024-10-22 | 176.31 | 177.90 | 174.67 | 175.62 | 172.25 | 773,000 |
| 2024-10-21 | 176.41 | 177.77 | 173.94 | 177.58 | 174.17 | 896,300 |
| 2024-10-18 | 174.19 | 177.08 | 173.53 | 176.87 | 173.47 | 1,003,900 |
| 2024-10-17 | 178.62 | 180.42 | 172.30 | 173.48 | 170.15 | 1,513,400 |
| 2024-10-16 | 187.88 | 188.00 | 178.50 | 180.15 | 176.69 | 3,017,100 |
| 2024-10-15 | 175.50 | 178.85 | 174.37 | 174.65 | 171.30 | 1,655,900 |
| 2024-10-14 | 170.00 | 175.62 | 168.30 | 175.46 | 172.09 | 1,127,100 |
| 2024-10-11 | 167.22 | 171.15 | 167.00 | 170.72 | 167.44 | 714,100 |
| 2024-10-10 | 165.61 | 166.06 | 163.91 | 165.92 | 162.73 | 541,700 |
| 2024-10-09 | 166.12 | 167.36 | 164.58 | 166.09 | 162.90 | 799,200 |
| 2024-10-08 | 164.52 | 166.74 | 163.82 | 165.28 | 162.11 | 584,700 |
| 2024-10-07 | 162.85 | 165.12 | 162.00 | 164.22 | 161.07 | 470,500 |
| 2024-10-04 | 169.00 | 169.00 | 162.86 | 164.52 | 161.36 | 642,700 |
| 2024-10-03 | 166.43 | 167.28 | 165.15 | 166.73 | 163.53 | 498,800 |
| 2024-10-02 | 168.92 | 169.80 | 168.00 | 168.14 | 164.91 | 480,400 |
| 2024-10-01 | 171.24 | 172.12 | 168.64 | 169.60 | 166.34 | 862,800 |
| 2024-09-30 | 172.61 | 175.35 | 171.42 | 172.33 | 169.02 | 602,800 |
| 2024-09-27 | 173.41 | 174.96 | 171.97 | 172.35 | 169.04 | 347,500 |
| 2024-09-26 | 173.16 | 175.32 | 170.79 | 171.51 | 168.22 | 413,900 |
| 2024-09-25 | 174.71 | 174.90 | 171.08 | 171.74 | 168.44 | 635,000 |
| 2024-09-24 | 170.27 | 174.58 | 170.08 | 174.48 | 171.13 | 696,800 |
| 2024-09-23 | 169.75 | 170.46 | 167.99 | 170.19 | 166.92 | 644,400 |
| 2024-09-20 | 173.47 | 173.47 | 168.69 | 169.01 | 165.76 | 1,132,400 |
| 2024-09-19 | 173.00 | 175.96 | 172.81 | 174.82 | 171.46 | 887,600 |
| 2024-09-18 | 168.84 | 172.07 | 167.49 | 169.35 | 166.10 | 1,001,800 |
| 2024-09-17 | 168.90 | 170.31 | 165.85 | 167.99 | 164.76 | 1,309,300 |
| 2024-09-16 | 169.72 | 171.24 | 166.96 | 167.40 | 164.19 | 713,600 |
| 2024-09-13 | 170.29 | 171.42 | 167.70 | 168.66 | 165.42 | 662,700 |
| 2024-09-12 | 169.71 | 169.77 | 165.58 | 168.86 | 165.62 | 977,700 |
| 2024-09-11 | 170.23 | 170.39 | 165.25 | 169.26 | 166.01 | 818,600 |
| 2024-09-10 | 171.37 | 171.96 | 169.46 | 170.55 | 167.28 | 659,100 |
| 2024-09-09 | 167.67 | 171.95 | 167.67 | 171.74 | 168.44 | 615,800 |
| 2024-09-06 | 169.75 | 171.32 | 167.63 | 167.77 | 164.55 | 714,000 |
| 2024-09-05 | 171.43 | 172.53 | 166.38 | 169.30 | 166.05 | 743,400 |
| 2024-09-04 | 173.09 | 174.72 | 171.31 | 172.82 | 169.50 | 511,000 |
| 2024-09-03 | 172.47 | 173.29 | 169.22 | 173.09 | 169.77 | 701,400 |
| 2024-08-30 | 172.71 | 173.45 | 169.14 | 173.20 | 169.87 | 1,228,300 |
| 2024-08-29 | 175.15 | 177.24 | 171.91 | 172.27 | 168.96 | 778,800 |
| 2024-08-28 | 172.01 | 175.40 | 172.01 | 174.17 | 170.83 | 586,000 |
| 2024-08-27 | 175.58 | 175.78 | 170.05 | 172.10 | 168.80 | 711,600 |
| 2024-08-26 | 178.06 | 178.80 | 175.19 | 175.95 | 172.57 | 415,400 |
| 2024-08-23 | 174.82 | 177.17 | 173.65 | 176.97 | 173.57 | 556,200 |
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.