J.B. Hunt Transport Services Stock Price History
NASDAQ: JBHTIndustrialsTrucking Freight/Courier ServicesUSD
229.26+0.84 (+0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JBHT price history at a glance
The price history for J.B. Hunt Transport Services (JBHT) on this page begins on November 21, 1983, when the stock closed at $1.63; it most recently closed at $229.26 on October 5, 2026. The highest price in this record is $299.76, reached on July 13, 2026; the latest close is 23.5% below that peak. Across the 42 complete calendar years in the table, JBHT finished higher in 30 and lower in 12. Its best year was 1986 (+96.5%) and its worst was 1987 (-42.0%).
Over roughly 43 years the share price changed +14008.3%, a 12.2% compound annual price return (excluding dividends). In the last 12 months alone, JBHT has gained 60.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $299.76
- Date of high
- Jul 13, 2026
- Low since 1983
- $1.38
- Date of low
- Jul 23, 1984
- 52-week high
- $299.76
- 52-week low
- $136.51
- Last close
- $229.26
JBHT returns
1 week
-2.11%
1 month
-14.39%
3 months
-18.11%
6 months
+0.98%
Year to date
+17.97%
1 year
+60.75%
3 years
+19.34%
5 years
+19.87%
JBHT price return, excluding dividends.
JBHT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 229.26 | +16.51% |
| 2025 | 196.78 | +11.92% |
| 2024 | 175.82 | -11.98% |
| 2023 | 199.74 | +14.56% |
| 2022 | 174.36 | -14.70% |
| 2021 | 204.40 | +49.58% |
| 2020 | 136.65 | +16.76% |
| 2019 | 117.03 | +25.35% |
| 2018 | 93.36 | -18.80% |
| 2017 | 114.98 | +18.45% |
| 2016 | 97.07 | +32.32% |
| 2015 | 73.36 | -11.85% |
| 2014 | 83.22 | +7.67% |
| 2013 | 77.29 | +24.90% |
| 2012 | 61.88 | +37.30% |
| 2011 | 45.07 | +10.44% |
| 2010 | 40.81 | +26.46% |
| 2009 | 32.27 | +20.77% |
| 2008 | 26.72 | +10.19% |
| 2007 | 24.25 | +16.75% |
| 2006 | 20.77 | -8.26% |
| 2005 | 22.64 | +0.96% |
| 2004 | 22.43 | +63.63% |
| 2003 | 13.71 | +85.83% |
| 2002 | 7.38 | +9.71% |
| 2001 | 6.72 | +59.94% |
| 2000 | 4.20 | +21.45% |
| 1999 | 3.46 | -39.81% |
| 1998 | 5.75 | +23.49% |
| 1997 | 4.66 | +31.28% |
| 1996 | 3.55 | -15.30% |
| 1995 | 4.19 | +9.84% |
| 1994 | 3.81 | -34.41% |
| 1993 | 5.81 | 0.00% |
| 1992 | 5.81 | +17.23% |
| 1991 | 4.96 | +71.22% |
| 1990 | 2.90 | -12.03% |
| 1989 | 3.29 | -13.19% |
| 1988 | 3.79 | +40.00% |
| 1987 | 2.71 | -41.97% |
| 1986 | 4.67 | +96.49% |
| 1985 | 2.38 | +39.03% |
| 1984 | 1.71 | +7.89% |
| 1983* | 1.58 | -2.57% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
JBHT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 229.30 | 231.27 | 226.69 | 229.26 | +0.37% | |
| 222.62 | 228.94 | 222.62 | 228.42 | +2.60% | |
| 223.46 | 225.67 | 222.11 | 222.64 | -1.46% | |
| 230.85 | 230.95 | 225.27 | 225.93 | -1.66% | |
| 233.00 | 233.00 | 225.81 | 229.74 | -1.90% | |
| 230.84 | 234.63 | 229.28 | 234.20 | +3.08% | |
| 224.00 | 227.81 | 222.77 | 227.20 | +1.41% | |
| 229.90 | 229.91 | 223.80 | 224.05 | -2.28% | |
| 226.00 | 230.14 | 223.99 | 229.28 | +1.42% | |
| 224.63 | 229.37 | 223.87 | 226.07 | +0.27% | |
| 229.86 | 231.66 | 224.39 | 225.46 | -1.61% | |
| 234.52 | 235.35 | 229.07 | 229.15 | -2.34% | |
| 236.50 | 239.49 | 233.36 | 234.63 | -1.17% | |
| 236.53 | 239.96 | 234.36 | 237.41 | +0.53% | |
| 235.49 | 236.49 | 230.36 | 236.17 | +0.82% | |
| 236.80 | 237.75 | 232.93 | 234.25 | -1.08% | |
| 238.60 | 242.45 | 236.80 | 236.80 | +0.03% | |
| 242.89 | 250.00 | 235.16 | 236.73 | -13.30% | |
| 274.99 | 275.78 | 271.19 | 273.05 | -0.71% | |
| 268.48 | 275.20 | 265.99 | 274.99 | +1.68% | |
| 271.50 | 271.50 | 266.74 | 270.45 | +0.98% | |
| 267.11 | 270.20 | 265.27 | 267.83 | +0.01% | |
| 272.85 | 275.25 | 265.45 | 267.80 | -2.54% | |
| 271.60 | 276.54 | 270.55 | 274.78 | +0.37% | |
| 265.68 | 274.08 | 265.49 | 273.77 | +2.81% | |
| 261.56 | 266.82 | 259.03 | 266.28 | +2.33% | |
| 256.48 | 263.53 | 254.11 | 260.22 | +1.46% | |
| 263.15 | 265.00 | 255.57 | 256.48 | -3.39% | |
| 261.00 | 266.11 | 258.66 | 265.47 | +1.70% | |
| 264.25 | 264.93 | 257.89 | 261.03 | -0.90% | |
| 261.70 | 264.66 | 260.23 | 263.39 | -0.09% | |
| 262.12 | 264.97 | 259.18 | 263.64 | +0.56% | |
| 261.50 | 265.26 | 257.34 | 262.18 | +0.89% | |
| 275.61 | 275.68 | 256.75 | 259.88 | -5.65% | |
| 277.05 | 279.34 | 273.20 | 275.45 | +0.36% | |
| 268.64 | 276.63 | 268.13 | 274.47 | +0.75% | |
| 273.31 | 280.74 | 271.45 | 272.42 | -0.65% | |
| 282.97 | 282.97 | 273.97 | 274.19 | -3.24% | |
| 279.71 | 287.93 | 279.71 | 283.37 | +1.31% | |
| 279.87 | 285.71 | 278.82 | 279.71 | -0.92% | |
| 277.82 | 283.82 | 277.25 | 282.32 | +2.30% | |
| 265.98 | 279.36 | 265.43 | 275.96 | +3.99% | |
| 264.00 | 268.03 | 261.28 | 265.38 | -0.29% | |
| 266.58 | 272.15 | 265.35 | 266.14 | -0.89% | |
| 266.34 | 270.74 | 265.30 | 268.52 | +0.48% | |
| 272.56 | 275.09 | 267.03 | 267.25 | -1.98% | |
| 274.67 | 275.78 | 272.27 | 272.66 | -0.66% | |
| 269.56 | 275.07 | 266.97 | 274.48 | +2.84% | |
| 271.95 | 273.38 | 265.68 | 266.91 | -1.78% | |
| 270.83 | 274.72 | 269.25 | 271.75 | +0.94% | |
| 279.65 | 279.65 | 264.49 | 269.21 | -2.51% | |
| 276.59 | 277.87 | 268.47 | 276.14 | -0.53% | |
| 281.13 | 281.98 | 276.37 | 277.62 | -1.19% | |
| 287.70 | 289.25 | 276.42 | 280.96 | -2.55% | |
| 289.37 | 293.03 | 286.53 | 288.30 | -0.37% | |
| 293.24 | 294.00 | 286.38 | 289.37 | -0.98% | |
| 291.15 | 294.14 | 290.55 | 292.24 | -0.35% | |
| 292.89 | 294.71 | 287.45 | 293.26 | +0.91% | |
| 291.14 | 293.07 | 286.94 | 290.61 | -0.27% | |
| 296.39 | 298.10 | 289.18 | 291.41 | -2.35% | |
| 296.00 | 299.76 | 286.75 | 298.41 | +8.01% | |
| 280.00 | 281.24 | 272.30 | 276.28 | -1.63% | |
| 286.64 | 286.64 | 278.86 | 280.87 | -0.75% | |
| 282.89 | 286.27 | 279.25 | 283.00 | +1.09% | |
| 287.70 | 288.03 | 277.10 | 279.96 | -0.94% | |
| 278.51 | 286.07 | 278.50 | 282.61 | +2.23% | |
| 275.65 | 276.99 | 269.39 | 276.45 | +0.53% | |
| 277.71 | 280.41 | 273.21 | 275.00 | -0.99% | |
| 281.21 | 286.66 | 276.48 | 277.74 | -2.83% | |
| 292.05 | 294.43 | 282.93 | 285.83 | -1.46% | |
| 289.43 | 294.98 | 285.92 | 290.07 | +0.22% | |
| 287.63 | 291.39 | 283.93 | 289.43 | +0.53% | |
| 280.03 | 288.35 | 279.04 | 287.89 | +2.71% | |
| 275.05 | 281.41 | 273.91 | 280.30 | +2.05% | |
| 272.25 | 278.37 | 270.23 | 274.68 | +2.09% | |
| 270.56 | 272.26 | 267.12 | 269.06 | -0.07% | |
| 272.88 | 274.66 | 268.98 | 269.24 | -1.55% | |
| 272.86 | 277.10 | 266.90 | 273.48 | +0.83% | |
| 267.27 | 275.20 | 265.37 | 271.22 | +1.49% | |
| 279.09 | 279.17 | 265.37 | 267.24 | -4.50% | |
| 282.19 | 284.16 | 276.64 | 279.82 | -1.18% | |
| 290.46 | 293.53 | 281.61 | 283.16 | -2.14% | |
| 292.15 | 292.44 | 287.02 | 289.36 | +0.08% | |
| 282.98 | 291.41 | 277.51 | 289.14 | +2.99% | |
| 276.85 | 286.48 | 270.89 | 280.75 | -2.24% | |
| 288.95 | 293.54 | 278.61 | 287.19 | -0.34% | |
| 286.11 | 289.26 | 284.29 | 288.17 | +1.13% | |
| 285.37 | 289.95 | 279.13 | 284.95 | +0.58% | |
| 282.87 | 284.04 | 279.82 | 283.31 | +1.16% | |
| 277.95 | 281.62 | 276.01 | 280.05 | +1.62% | |
| 279.46 | 279.60 | 273.23 | 275.59 | -1.38% | |
| 273.12 | 279.92 | 269.04 | 279.46 | +1.10% | |
| 270.40 | 277.85 | 270.28 | 276.43 | +1.43% | |
| 269.41 | 274.04 | 266.43 | 272.52 | +0.61% | |
| 269.00 | 273.00 | 266.96 | 270.87 | +1.21% | |
| 261.08 | 267.99 | 260.00 | 267.63 | +3.42% | |
| 259.48 | 260.24 | 255.62 | 258.77 | -0.18% | |
| 257.57 | 261.13 | 253.97 | 259.23 | -1.39% | |
| 256.70 | 264.98 | 256.18 | 262.88 | +2.48% | |
| 258.92 | 261.37 | 253.86 | 256.53 | -1.89% | |
| 260.87 | 264.22 | 259.62 | 261.46 | -0.29% | |
| 252.00 | 263.24 | 250.50 | 262.21 | +2.96% | |
| 239.48 | 257.16 | 235.19 | 254.66 | +7.09% | |
| 236.98 | 239.78 | 236.19 | 237.80 | +0.43% | |
| 241.66 | 243.25 | 231.48 | 236.79 | -1.64% | |
| 245.14 | 245.47 | 240.00 | 240.75 | -1.89% | |
| 242.19 | 246.25 | 240.00 | 245.40 | +1.33% | |
| 246.66 | 247.79 | 241.06 | 242.19 | -1.57% | |
| 246.63 | 250.24 | 245.51 | 246.05 | +1.24% | |
| 240.26 | 244.39 | 240.11 | 243.04 | +1.97% | |
| 244.38 | 244.38 | 237.71 | 238.34 | -4.18% | |
| 252.18 | 253.59 | 248.25 | 248.73 | -1.11% | |
| 247.93 | 252.47 | 243.24 | 251.53 | +2.12% | |
| 250.91 | 253.00 | 243.08 | 246.31 | -1.98% | |
| 251.20 | 251.60 | 247.66 | 251.29 | +0.45% | |
| 248.73 | 251.52 | 245.94 | 250.16 | +0.63% | |
| 253.71 | 253.71 | 247.37 | 248.59 | -2.02% | |
| 248.52 | 255.43 | 248.52 | 253.71 | +2.70% | |
| 253.31 | 253.86 | 246.19 | 247.03 | -1.62% | |
| 253.04 | 256.18 | 249.62 | 251.09 | -0.20% | |
| 244.29 | 253.20 | 241.83 | 251.60 | +2.66% | |
| 239.00 | 247.95 | 238.49 | 245.08 | +2.84% | |
| 233.20 | 245.08 | 232.00 | 238.32 | +6.31% | |
| 229.34 | 229.34 | 223.52 | 224.17 | -2.37% | |
| 227.32 | 230.19 | 225.48 | 229.61 | +0.88% | |
| 226.50 | 227.83 | 222.17 | 227.61 | +0.25% | |
| 225.25 | 228.10 | 223.12 | 227.04 | +0.81% | |
| 224.42 | 226.55 | 221.77 | 225.22 | +0.26% | |
| 221.13 | 229.10 | 221.13 | 224.63 | +3.18% | |
| 218.04 | 220.87 | 216.34 | 217.71 | +0.16% | |
| 212.15 | 217.48 | 212.15 | 217.37 | +1.14% | |
| 211.41 | 216.60 | 208.87 | 214.91 | +0.69% | |
| 212.25 | 216.45 | 211.40 | 213.44 | +0.73% | |
| 205.51 | 212.31 | 205.51 | 211.90 | +3.48% | |
| 207.27 | 207.80 | 204.15 | 204.77 | -0.40% | |
| 204.28 | 206.25 | 202.70 | 205.59 | -0.29% | |
| 207.39 | 210.77 | 205.72 | 206.18 | -1.40% | |
| 206.98 | 209.92 | 204.83 | 209.10 | +1.93% | |
| 200.61 | 209.15 | 200.49 | 205.14 | +1.16% | |
| 205.28 | 208.66 | 202.62 | 202.78 | +1.43% | |
| 200.20 | 201.50 | 195.97 | 199.93 | -0.13% | |
| 195.20 | 201.32 | 195.20 | 200.20 | +1.30% | |
| 200.12 | 200.89 | 194.47 | 197.64 | -1.24% | |
| 204.06 | 205.70 | 193.94 | 200.12 | -1.29% | |
| 202.90 | 205.00 | 201.64 | 202.73 | +1.24% | |
| 203.00 | 203.76 | 199.98 | 200.25 | -0.44% | |
| 207.20 | 207.77 | 200.56 | 201.13 | -4.39% | |
| 215.85 | 216.54 | 207.54 | 210.36 | -2.54% | |
| 217.00 | 220.69 | 213.43 | 215.85 | -0.74% | |
| 211.64 | 217.84 | 206.43 | 217.46 | +1.91% | |
| 220.59 | 220.59 | 211.47 | 213.39 | -5.73% | |
| 232.65 | 234.30 | 225.65 | 226.36 | -3.64% | |
| 233.01 | 236.00 | 231.39 | 234.92 | +1.75% | |
| 226.24 | 231.66 | 223.31 | 230.87 | -0.52% | |
| 232.25 | 234.45 | 227.99 | 232.07 | -0.57% | |
| 226.44 | 233.98 | 224.00 | 233.41 | +2.27% | |
| 220.32 | 230.32 | 216.08 | 228.22 | +4.09% | |
| 223.72 | 223.72 | 217.69 | 219.25 | -1.64% | |
| 223.12 | 226.55 | 220.85 | 222.90 | +0.37% | |
| 228.83 | 229.60 | 220.83 | 222.07 | -3.51% | |
| 224.99 | 231.53 | 224.36 | 230.16 | +1.97% | |
| 223.45 | 226.75 | 222.23 | 225.72 | +1.02% | |
| 222.79 | 225.45 | 221.18 | 223.45 | -0.03% | |
| 222.07 | 224.29 | 220.22 | 223.51 | +0.79% | |
| 219.34 | 224.68 | 217.90 | 221.76 | +1.39% | |
| 231.87 | 234.40 | 208.86 | 218.72 | -5.06% | |
| 230.56 | 234.82 | 229.42 | 230.38 | +0.58% | |
| 225.14 | 230.91 | 225.14 | 229.05 | +1.23% | |
| 227.70 | 227.74 | 222.88 | 226.27 | -0.72% | |
| 223.76 | 228.22 | 223.37 | 227.91 | +1.18% | |
| 225.50 | 228.60 | 223.71 | 225.25 | -1.30% | |
| 220.48 | 229.44 | 220.48 | 228.22 | +3.45% | |
| 212.04 | 220.69 | 211.25 | 220.61 | +4.20% | |
| 202.86 | 211.88 | 201.84 | 211.71 | +4.43% | |
| 203.17 | 203.71 | 199.78 | 202.72 | -1.21% | |
| 205.88 | 207.31 | 203.58 | 205.21 | +0.07% | |
| 202.98 | 207.20 | 202.68 | 205.06 | +1.07% | |
| 205.17 | 206.55 | 202.49 | 202.88 | -1.09% | |
| 206.11 | 207.58 | 203.65 | 205.11 | -0.79% | |
| 210.69 | 211.71 | 206.21 | 206.75 | -1.89% | |
| 209.35 | 212.00 | 208.32 | 210.73 | +0.49% | |
| 205.19 | 211.26 | 204.32 | 209.70 | +3.05% | |
| 202.50 | 204.36 | 199.43 | 203.50 | -0.43% | |
| 199.81 | 209.53 | 198.01 | 204.38 | -1.04% | |
| 206.69 | 208.79 | 205.32 | 206.52 | +0.34% | |
| 203.99 | 206.45 | 203.08 | 205.81 | +0.31% | |
| 206.56 | 208.13 | 204.66 | 205.17 | -0.56% | |
| 205.94 | 207.46 | 203.70 | 206.33 | -0.25% | |
| 206.44 | 208.00 | 203.77 | 206.85 | +0.70% | |
| 202.26 | 207.17 | 202.26 | 205.42 | +0.79% | |
| 205.54 | 207.83 | 203.54 | 203.82 | -0.84% | |
| 202.44 | 206.69 | 201.57 | 205.54 | +1.74% | |
| 197.29 | 203.36 | 196.57 | 202.02 | +2.66% | |
| 194.44 | 197.25 | 193.54 | 196.78 | +1.26% | |
| 196.21 | 196.86 | 194.10 | 194.34 | -0.95% | |
| 197.25 | 197.77 | 195.95 | 196.21 | -0.68% | |
| 198.41 | 198.95 | 197.35 | 197.55 | -0.37% | |
| 197.24 | 198.49 | 196.92 | 198.28 | -0.01% | |
| 197.56 | 198.94 | 196.48 | 198.29 | +0.64% | |
| 199.28 | 200.29 | 195.96 | 197.03 | -1.28% | |
| 198.71 | 200.45 | 197.29 | 199.58 | +0.96% | |
| 195.49 | 198.77 | 194.02 | 197.68 | +0.64% | |
| 195.85 | 198.37 | 193.20 | 196.42 | +1.20% | |
| 195.83 | 197.28 | 193.78 | 194.10 | -1.35% | |
| 199.17 | 199.55 | 195.71 | 196.76 | -0.43% | |
| 198.82 | 200.00 | 196.02 | 197.60 | -0.54% | |
| 200.39 | 201.74 | 196.54 | 198.68 | -0.44% | |
| 200.21 | 204.43 | 199.18 | 199.55 | +0.72% | |
| 189.50 | 199.46 | 189.50 | 198.13 | +4.41% | |
| 189.85 | 190.87 | 188.63 | 189.77 | -0.06% | |
| 190.21 | 191.88 | 189.16 | 189.89 | +0.79% | |
| 187.24 | 189.12 | 186.15 | 188.41 | +0.46% | |
| 187.73 | 190.95 | 186.41 | 187.54 | -0.20% | |
| 185.83 | 190.80 | 185.58 | 187.92 | +1.18% | |
| 179.73 | 186.56 | 178.35 | 185.73 | +3.34% | |
| 173.50 | 180.71 | 172.79 | 179.73 | +3.32% | |
| 174.01 | 175.18 | 173.00 | 173.96 | +0.32% | |
| 171.60 | 175.58 | 171.21 | 173.40 | +0.80% | |
| 167.78 | 172.60 | 167.77 | 172.03 | +3.23% | |
| 165.67 | 167.53 | 165.26 | 166.65 | +0.13% | |
| 159.61 | 168.47 | 159.34 | 166.43 | +4.73% | |
| 161.50 | 162.38 | 158.15 | 158.92 | -0.63% | |
| 161.47 | 163.26 | 159.77 | 159.92 | -1.30% | |
| 159.68 | 162.86 | 157.82 | 162.03 | +1.08% | |
| 162.76 | 163.31 | 159.01 | 160.30 | -1.54% | |
| 165.46 | 166.60 | 162.27 | 162.81 | -2.10% | |
| 168.32 | 170.04 | 165.48 | 166.31 | -1.74% | |
| 168.57 | 170.46 | 167.98 | 169.26 | +0.73% | |
| 168.25 | 169.53 | 165.00 | 168.03 | -0.27% | |
| 171.13 | 171.13 | 166.59 | 168.48 | -1.45% | |
| 168.22 | 171.88 | 168.05 | 170.96 | +1.14% | |
| 169.32 | 170.15 | 166.47 | 169.03 | -0.72% | |
| 171.17 | 172.59 | 168.36 | 170.25 | -1.38% | |
| 169.76 | 173.97 | 168.99 | 172.64 | +1.70% | |
| 168.86 | 170.49 | 166.35 | 169.75 | +0.53% | |
| 164.90 | 169.13 | 163.71 | 168.86 | +1.33% | |
| 168.21 | 168.98 | 166.21 | 166.64 | -1.33% | |
| 166.34 | 171.52 | 166.34 | 168.88 | +1.39% | |
| 168.03 | 168.74 | 165.86 | 166.56 | -0.72% | |
| 167.33 | 168.74 | 165.43 | 167.77 | +1.61% | |
| 168.30 | 169.20 | 164.90 | 165.11 | -0.98% | |
| 170.65 | 172.49 | 164.57 | 166.74 | -1.06% | |
| 169.11 | 170.30 | 167.35 | 168.53 | -0.27% | |
| 165.51 | 169.31 | 164.61 | 168.98 | +2.11% | |
| 166.43 | 167.89 | 164.64 | 165.49 | +0.39% | |
| 169.93 | 169.99 | 162.96 | 164.85 | -2.78% | |
| 162.99 | 169.71 | 158.87 | 169.57 | +22.14% | |
| 139.62 | 141.11 | 137.99 | 138.83 | -0.39% | |
| 137.11 | 139.85 | 136.51 | 139.37 | +0.91% | |
| 137.82 | 139.24 | 137.27 | 138.12 | +0.75% | |
| 143.78 | 144.64 | 136.46 | 137.09 | -3.88% | |
| 147.52 | 148.64 | 142.50 | 142.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JBHT chart for longer ranges.