Hunt J B Transport Services Inc (JBHT) stock
JBHTNasdaqTrucking (No Local)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 18/3016% above fair value
$221.08−0.98 (-0.44%)
Close on Oct 30, 2026Market cap $20.76BP/E 31.3Yield 0.80%
Price history
Hunt J B Transport Services share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$221.08
-0.44% on the day
52-week range
$157.82 – $299.76
-26.2% from the high
Change over 52 weeks
+32.7%
From $166.64 on Oct 30, 2025
Average volume
1.01M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $222.03 | $222.72 | $217.44 | $221.08 | -0.44% | 1,297,105 |
| Oct 29, 2026 | $226.06 | $228.98 | $218.43 | $222.06 | -0.54% | 1,015,677 |
| Oct 28, 2026 | $229.88 | $230.73 | $221.16 | $223.26 | -3.75% | 1,217,519 |
| Oct 27, 2026 | $226.17 | $232.39 | $224.93 | $231.95 | +3.33% | 724,805 |
| Oct 26, 2026 | $228.29 | $230.59 | $223.70 | $224.48 | -0.69% | 656,816 |
| Oct 23, 2026 | $228.72 | $229.28 | $222.94 | $226.03 | -1.98% | 926,056 |
| Oct 22, 2026 | $227.21 | $233.68 | $226.43 | $230.59 | +0.87% | 720,029 |
| Oct 21, 2026 | $226.74 | $229.48 | $225.89 | $228.59 | +0.97% | 766,721 |
| Oct 20, 2026 | $223.41 | $229.30 | $222.26 | $226.40 | +1.41% | 736,860 |
| Oct 19, 2026 | $227.30 | $227.55 | $222.01 | $223.25 | -2.42% | 923,927 |
| Oct 16, 2026 | $228.00 | $234.35 | $225.30 | $228.78 | -2.78% | 1,602,691 |
| Oct 15, 2026 | $232.93 | $235.97 | $231.00 | $235.31 | +1.36% | 1,355,578 |
| Oct 14, 2026 | $229.02 | $232.70 | $226.50 | $232.16 | +1.36% | 1,280,886 |
| Oct 13, 2026 | $228.92 | $230.63 | $224.66 | $229.04 | +0.32% | 994,843 |
| Oct 12, 2026 | $229.41 | $230.58 | $227.73 | $228.31 | -0.41% | 766,245 |
| Oct 9, 2026 | $228.42 | $231.27 | $226.69 | $229.26 | +0.37% | 713,242 |
| Oct 8, 2026 | $222.62 | $228.94 | $222.62 | $228.42 | +2.60% | 1,028,742 |
| Oct 7, 2026 | $223.46 | $225.67 | $222.11 | $222.64 | -1.46% | 684,267 |
| Oct 6, 2026 | $230.85 | $230.95 | $225.27 | $225.93 | -1.66% | 651,707 |
| Oct 5, 2026 | $233.00 | $233.00 | $225.81 | $229.74 | -1.90% | 816,801 |
| Oct 2, 2026 | $230.84 | $234.63 | $229.28 | $234.20 | +3.08% | 1,006,542 |
| Oct 1, 2026 | $224.00 | $227.81 | $222.77 | $227.20 | +1.41% | 736,208 |
| Sep 30, 2026 | $229.90 | $229.91 | $223.80 | $224.05 | -2.28% | 1,068,906 |
| Sep 29, 2026 | $226.00 | $230.14 | $223.99 | $229.28 | +1.42% | 980,790 |
| Sep 28, 2026 | $224.63 | $229.37 | $223.87 | $226.07 | +0.27% | 958,447 |
| Sep 25, 2026 | $229.86 | $231.66 | $224.39 | $225.46 | -1.61% | 1,517,743 |
| Sep 24, 2026 | $234.52 | $235.35 | $229.07 | $229.15 | -2.34% | 1,094,671 |
| Sep 23, 2026 | $236.50 | $239.49 | $233.36 | $234.63 | -1.17% | 898,807 |
| Sep 22, 2026 | $236.53 | $239.96 | $234.36 | $237.41 | +0.53% | 882,024 |
| Sep 21, 2026 | $235.49 | $236.49 | $230.36 | $236.17 | +0.82% | 1,025,092 |
| Sep 18, 2026 | $236.80 | $237.75 | $232.93 | $234.25 | -1.08% | 2,271,508 |
| Sep 17, 2026 | $238.60 | $242.45 | $236.80 | $236.80 | +0.03% | 1,791,111 |
| Sep 16, 2026 | $242.89 | $250.00 | $235.16 | $236.73 | -13.30% | 4,814,327 |
| Sep 15, 2026 | $274.99 | $275.78 | $271.19 | $273.05 | -0.71% | 513,132 |
| Sep 14, 2026 | $268.48 | $275.20 | $265.99 | $274.99 | +1.68% | 899,906 |
| Sep 11, 2026 | $271.50 | $271.50 | $266.74 | $270.45 | +0.98% | 845,785 |
| Sep 10, 2026 | $267.11 | $270.20 | $265.27 | $267.83 | +0.01% | 631,905 |
| Sep 9, 2026 | $272.85 | $275.25 | $265.45 | $267.80 | -2.54% | 1,006,788 |
| Sep 8, 2026 | $271.60 | $276.54 | $270.55 | $274.78 | +0.37% | 1,004,554 |
| Sep 4, 2026 | $265.68 | $274.08 | $265.49 | $273.77 | +2.81% | 860,065 |
| Sep 3, 2026 | $261.56 | $266.82 | $259.03 | $266.28 | +2.33% | 1,164,897 |
| Sep 2, 2026 | $256.48 | $263.53 | $254.11 | $260.22 | +1.46% | 831,430 |
| Sep 1, 2026 | $263.15 | $265.00 | $255.57 | $256.48 | -3.39% | 701,033 |
| Aug 31, 2026 | $261.00 | $266.11 | $258.66 | $265.47 | +1.70% | 1,067,783 |
| Aug 28, 2026 | $264.25 | $264.93 | $257.89 | $261.03 | -0.90% | 555,331 |
| Aug 27, 2026 | $261.70 | $264.66 | $260.23 | $263.39 | -0.09% | 451,497 |
| Aug 26, 2026 | $262.12 | $264.97 | $259.18 | $263.64 | +0.56% | 429,223 |
| Aug 25, 2026 | $261.50 | $265.26 | $257.34 | $262.18 | +0.89% | 592,365 |
| Aug 24, 2026 | $275.61 | $275.68 | $256.75 | $259.88 | -5.65% | 1,266,948 |
| Aug 21, 2026 | $277.05 | $279.34 | $273.20 | $275.45 | +0.36% | 708,348 |
| Aug 20, 2026 | $268.64 | $276.63 | $268.13 | $274.47 | +0.75% | 598,862 |
| Aug 19, 2026 | $273.31 | $280.74 | $271.45 | $272.42 | -0.65% | 772,877 |
| Aug 18, 2026 | $282.97 | $282.97 | $273.97 | $274.19 | -3.24% | 454,181 |
| Aug 17, 2026 | $279.71 | $287.93 | $279.71 | $283.37 | +1.31% | 1,110,689 |
| Aug 14, 2026 | $279.87 | $285.71 | $278.82 | $279.71 | -0.92% | 719,459 |
| Aug 13, 2026 | $277.82 | $283.82 | $277.25 | $282.32 | +2.30% | 1,132,913 |
| Aug 12, 2026 | $265.98 | $279.36 | $265.43 | $275.96 | +3.99% | 1,096,500 |
| Aug 11, 2026 | $264.00 | $268.03 | $261.28 | $265.38 | -0.29% | 961,841 |
| Aug 10, 2026 | $266.58 | $272.15 | $265.35 | $266.14 | -0.89% | 574,528 |
| Aug 7, 2026 | $266.34 | $270.74 | $265.30 | $268.52 | +0.48% | 599,291 |
| Aug 6, 2026 | $272.56 | $275.09 | $267.03 | $267.25 | -1.98% | 492,872 |
| Aug 5, 2026 | $274.67 | $275.78 | $272.27 | $272.66 | -0.66% | 637,258 |
| Aug 4, 2026 | $269.56 | $275.07 | $266.97 | $274.48 | +2.84% | 860,150 |
| Aug 3, 2026 | $271.95 | $273.38 | $265.68 | $266.91 | -1.78% | 847,794 |
| Jul 31, 2026 | $270.83 | $274.72 | $269.25 | $271.75 | +0.94% | 888,665 |
| Jul 30, 2026 | $279.65 | $279.65 | $264.49 | $269.21 | -2.51% | 1,115,440 |
| Jul 29, 2026 | $276.59 | $277.87 | $268.47 | $276.14 | -0.53% | 1,346,067 |
| Jul 28, 2026 | $281.13 | $281.98 | $276.37 | $277.62 | -1.19% | 1,176,023 |
| Jul 27, 2026 | $287.70 | $289.25 | $276.42 | $280.96 | -2.55% | 1,238,685 |
| Jul 24, 2026 | $289.37 | $293.03 | $286.53 | $288.30 | -0.37% | 593,470 |
| Jul 23, 2026 | $293.24 | $294.00 | $286.38 | $289.37 | -0.98% | 1,048,431 |
| Jul 22, 2026 | $291.15 | $294.14 | $290.55 | $292.24 | -0.35% | 1,036,566 |
| Jul 21, 2026 | $292.89 | $294.71 | $287.45 | $293.26 | +0.91% | 1,047,766 |
| Jul 20, 2026 | $291.14 | $293.07 | $286.94 | $290.61 | -0.27% | 1,130,461 |
| Jul 17, 2026 | $296.39 | $298.10 | $289.18 | $291.41 | -2.35% | 1,550,224 |
| Jul 16, 2026 | $296.00 | $299.76 | $286.75 | $298.41 | +8.01% | 2,470,627 |
| Jul 15, 2026 | $280.00 | $281.24 | $272.30 | $276.28 | -1.63% | 1,502,646 |
| Jul 14, 2026 | $286.64 | $286.64 | $278.86 | $280.87 | -0.75% | 830,561 |
| Jul 13, 2026 | $282.89 | $286.27 | $279.25 | $283.00 | +1.09% | 975,338 |
| Jul 10, 2026 | $287.70 | $288.03 | $277.10 | $279.96 | -0.94% | 870,760 |
| Jul 9, 2026 | $278.51 | $286.07 | $278.50 | $282.61 | +2.23% | 1,060,805 |
| Jul 8, 2026 | $275.65 | $276.99 | $269.39 | $276.45 | +0.53% | 814,740 |
| Jul 7, 2026 | $277.71 | $280.41 | $273.21 | $275.00 | -0.99% | 855,128 |
| Jul 6, 2026 | $281.21 | $286.66 | $276.48 | $277.74 | -2.83% | 644,019 |
| Jul 2, 2026 | $292.05 | $294.43 | $282.93 | $285.83 | -1.46% | 778,690 |
| Jul 1, 2026 | $289.43 | $294.98 | $285.92 | $290.07 | +0.22% | 1,197,981 |
| Jun 30, 2026 | $287.63 | $291.39 | $283.93 | $289.43 | +0.53% | 1,037,966 |
| Jun 29, 2026 | $280.03 | $288.35 | $279.04 | $287.89 | +2.71% | 876,566 |
| Jun 26, 2026 | $275.05 | $281.41 | $273.91 | $280.30 | +2.05% | 1,357,875 |
| Jun 25, 2026 | $272.25 | $278.37 | $270.23 | $274.68 | +2.09% | 784,631 |
| Jun 24, 2026 | $270.56 | $272.26 | $267.12 | $269.06 | -0.07% | 779,049 |
| Jun 23, 2026 | $272.88 | $274.66 | $268.98 | $269.24 | -1.55% | 669,920 |
| Jun 22, 2026 | $272.86 | $277.10 | $266.90 | $273.48 | +0.83% | 1,114,133 |
| Jun 18, 2026 | $267.27 | $275.20 | $265.37 | $271.22 | +1.49% | 1,943,509 |
| Jun 17, 2026 | $279.09 | $279.17 | $265.37 | $267.24 | -4.50% | 1,730,461 |
| Jun 16, 2026 | $282.19 | $284.16 | $276.64 | $279.82 | -1.18% | 1,141,634 |
| Jun 15, 2026 | $290.46 | $293.53 | $281.61 | $283.16 | -2.14% | 868,408 |
| Jun 12, 2026 | $292.15 | $292.44 | $287.02 | $289.36 | +0.08% | 551,101 |
| Jun 11, 2026 | $282.98 | $291.41 | $277.51 | $289.14 | +2.99% | 683,912 |
| Jun 10, 2026 | $276.85 | $286.48 | $270.89 | $280.75 | -2.24% | 1,198,414 |
| Jun 9, 2026 | $288.95 | $293.54 | $278.61 | $287.19 | -0.34% | 974,709 |
| Jun 8, 2026 | $286.11 | $289.26 | $284.29 | $288.17 | +1.13% | 1,360,042 |
| Jun 5, 2026 | $285.37 | $289.95 | $279.13 | $284.95 | +0.58% | 1,146,917 |
| Jun 4, 2026 | $282.87 | $284.04 | $279.82 | $283.31 | +1.16% | 546,258 |
| Jun 3, 2026 | $277.95 | $281.62 | $276.01 | $280.05 | +1.62% | 809,490 |
| Jun 2, 2026 | $279.46 | $279.60 | $273.23 | $275.59 | -1.38% | 970,927 |
| Jun 1, 2026 | $273.12 | $279.92 | $269.04 | $279.46 | +1.10% | 898,748 |
| May 29, 2026 | $270.40 | $277.85 | $270.28 | $276.43 | +1.43% | 1,624,197 |
| May 28, 2026 | $269.41 | $274.04 | $266.43 | $272.52 | +0.61% | 522,186 |
| May 27, 2026 | $269.00 | $273.00 | $266.96 | $270.87 | +1.21% | 608,836 |
| May 26, 2026 | $261.08 | $267.99 | $260.00 | $267.63 | +3.42% | 588,376 |
| May 22, 2026 | $259.48 | $260.24 | $255.62 | $258.77 | -0.18% | 839,428 |
| May 21, 2026 | $257.57 | $261.13 | $253.97 | $259.23 | -1.39% | 750,337 |
| May 20, 2026 | $256.70 | $264.98 | $256.18 | $262.88 | +2.48% | 932,299 |
| May 19, 2026 | $258.92 | $261.37 | $253.86 | $256.53 | -1.89% | 883,529 |
| May 18, 2026 | $260.87 | $264.22 | $259.62 | $261.46 | -0.29% | 930,928 |
| May 15, 2026 | $252.00 | $263.24 | $250.50 | $262.21 | +2.96% | 1,916,216 |
| May 14, 2026 | $239.48 | $257.16 | $235.19 | $254.66 | +7.09% | 2,214,275 |
| May 13, 2026 | $236.98 | $239.78 | $236.19 | $237.80 | +0.43% | 915,379 |
| May 12, 2026 | $241.66 | $243.25 | $231.48 | $236.79 | -1.64% | 1,290,543 |
| May 11, 2026 | $245.14 | $245.47 | $240.00 | $240.75 | -1.89% | 694,519 |
| May 8, 2026 | $242.19 | $246.25 | $240.00 | $245.40 | +1.33% | 612,432 |
| May 7, 2026 | $246.66 | $247.79 | $241.06 | $242.19 | -1.57% | 893,485 |
| May 6, 2026 | $246.63 | $250.24 | $245.51 | $246.05 | +1.24% | 807,639 |
| May 5, 2026 | $240.26 | $244.39 | $240.11 | $243.04 | +1.97% | 632,367 |
| May 4, 2026 | $244.38 | $244.38 | $237.71 | $238.34 | -4.18% | 1,189,894 |
| May 1, 2026 | $252.18 | $253.59 | $248.25 | $248.73 | -1.11% | 597,828 |
| Apr 30, 2026 | $247.93 | $252.47 | $243.24 | $251.53 | +2.12% | 897,786 |
| Apr 29, 2026 | $250.91 | $253.00 | $243.08 | $246.31 | -1.98% | 834,397 |
| Apr 28, 2026 | $251.20 | $251.60 | $247.66 | $251.29 | +0.45% | 834,845 |
| Apr 27, 2026 | $248.73 | $251.52 | $245.94 | $250.16 | +0.63% | 679,717 |
| Apr 24, 2026 | $253.71 | $253.71 | $247.37 | $248.59 | -2.02% | 614,759 |
| Apr 23, 2026 | $248.52 | $255.43 | $248.52 | $253.71 | +2.70% | 833,013 |
| Apr 22, 2026 | $253.31 | $253.86 | $246.19 | $247.03 | -1.62% | 1,013,510 |
| Apr 21, 2026 | $253.04 | $256.18 | $249.62 | $251.09 | -0.20% | 897,366 |
| Apr 20, 2026 | $244.29 | $253.20 | $241.83 | $251.60 | +2.66% | 901,523 |
| Apr 17, 2026 | $239.00 | $247.95 | $238.49 | $245.08 | +2.84% | 1,281,117 |
| Apr 16, 2026 | $233.20 | $245.08 | $232.00 | $238.32 | +6.31% | 2,564,696 |
| Apr 15, 2026 | $229.34 | $229.34 | $223.52 | $224.17 | -2.37% | 1,579,729 |
| Apr 14, 2026 | $227.32 | $230.19 | $225.48 | $229.61 | +0.88% | 723,755 |
| Apr 13, 2026 | $226.50 | $227.83 | $222.17 | $227.61 | +0.25% | 758,372 |
| Apr 10, 2026 | $225.25 | $228.10 | $223.12 | $227.04 | +0.81% | 844,549 |
| Apr 9, 2026 | $224.42 | $226.55 | $221.77 | $225.22 | +0.26% | 813,110 |
| Apr 8, 2026 | $221.13 | $229.10 | $221.13 | $224.63 | +3.18% | 907,306 |
| Apr 7, 2026 | $218.04 | $220.87 | $216.34 | $217.71 | +0.16% | 695,661 |
| Apr 6, 2026 | $212.15 | $217.48 | $212.15 | $217.37 | +1.14% | 540,582 |
| Apr 2, 2026 | $211.41 | $216.60 | $208.87 | $214.91 | +0.69% | 682,264 |
| Apr 1, 2026 | $212.25 | $216.45 | $211.40 | $213.44 | +0.73% | 782,854 |
| Mar 31, 2026 | $205.51 | $212.31 | $205.51 | $211.90 | +3.48% | 949,545 |
| Mar 30, 2026 | $207.27 | $207.80 | $204.15 | $204.77 | -0.40% | 671,453 |
| Mar 27, 2026 | $204.28 | $206.25 | $202.70 | $205.59 | -0.29% | 628,440 |
| Mar 26, 2026 | $207.39 | $210.77 | $205.72 | $206.18 | -1.40% | 598,389 |
| Mar 25, 2026 | $206.98 | $209.92 | $204.83 | $209.10 | +1.93% | 894,361 |
| Mar 24, 2026 | $200.61 | $209.15 | $200.49 | $205.14 | +1.16% | 535,651 |
| Mar 23, 2026 | $205.28 | $208.66 | $202.62 | $202.78 | +1.43% | 911,122 |
| Mar 20, 2026 | $200.20 | $201.50 | $195.97 | $199.93 | -0.13% | 1,702,185 |
| Mar 19, 2026 | $195.20 | $201.32 | $195.20 | $200.20 | +1.30% | 949,060 |
| Mar 18, 2026 | $200.12 | $200.89 | $194.47 | $197.64 | -1.24% | 1,812,428 |
| Mar 17, 2026 | $204.06 | $205.70 | $193.94 | $200.12 | -1.29% | 1,401,584 |
| Mar 16, 2026 | $202.90 | $205.00 | $201.64 | $202.73 | +1.24% | 894,397 |
| Mar 13, 2026 | $203.00 | $203.76 | $199.98 | $200.25 | -0.44% | 1,198,555 |
| Mar 12, 2026 | $207.20 | $207.77 | $200.56 | $201.13 | -4.39% | 995,232 |
| Mar 11, 2026 | $215.85 | $216.54 | $207.54 | $210.36 | -2.54% | 804,609 |
| Mar 10, 2026 | $217.00 | $220.69 | $213.43 | $215.85 | -0.74% | 706,797 |
| Mar 9, 2026 | $211.64 | $217.84 | $206.43 | $217.46 | +1.91% | 1,125,238 |
| Mar 6, 2026 | $220.59 | $220.59 | $211.47 | $213.39 | -5.73% | 1,605,865 |
| Mar 5, 2026 | $232.65 | $234.30 | $225.65 | $226.36 | -3.64% | 733,518 |
| Mar 4, 2026 | $233.01 | $236.00 | $231.39 | $234.92 | +1.75% | 622,975 |
| Mar 3, 2026 | $226.24 | $231.66 | $223.31 | $230.87 | -0.52% | 582,812 |
| Mar 2, 2026 | $232.25 | $234.45 | $227.99 | $232.07 | -0.57% | 616,045 |
| Feb 27, 2026 | $226.44 | $233.98 | $224.00 | $233.41 | +2.27% | 1,481,133 |
| Feb 26, 2026 | $220.32 | $230.32 | $216.08 | $228.22 | +4.09% | 886,246 |
| Feb 25, 2026 | $223.72 | $223.72 | $217.69 | $219.25 | -1.64% | 559,880 |
| Feb 24, 2026 | $223.12 | $226.55 | $220.85 | $222.90 | +0.37% | 675,805 |
| Feb 23, 2026 | $228.83 | $229.60 | $220.83 | $222.07 | -3.51% | 640,925 |
| Feb 20, 2026 | $224.99 | $231.53 | $224.36 | $230.16 | +1.97% | 837,971 |
| Feb 19, 2026 | $223.45 | $226.75 | $222.23 | $225.72 | +1.02% | 756,768 |
| Feb 18, 2026 | $222.79 | $225.45 | $221.18 | $223.45 | -0.03% | 493,285 |
| Feb 17, 2026 | $222.07 | $224.29 | $220.22 | $223.51 | +0.79% | 787,351 |
| Feb 13, 2026 | $219.34 | $224.68 | $217.90 | $221.76 | +1.39% | 866,320 |
| Feb 12, 2026 | $231.87 | $234.40 | $208.86 | $218.72 | -5.06% | 3,273,424 |
| Feb 11, 2026 | $230.56 | $234.82 | $229.42 | $230.38 | +0.58% | 1,225,813 |
| Feb 10, 2026 | $225.14 | $230.91 | $225.14 | $229.05 | +1.23% | 1,140,409 |
| Feb 9, 2026 | $227.70 | $227.74 | $222.88 | $226.27 | -0.72% | 945,188 |
| Feb 6, 2026 | $223.76 | $228.22 | $223.37 | $227.91 | +1.18% | 1,065,273 |
| Feb 5, 2026 | $225.50 | $228.60 | $223.71 | $225.25 | -1.30% | 1,154,063 |
| Feb 4, 2026 | $220.48 | $229.44 | $220.48 | $228.22 | +3.45% | 1,982,592 |
| Feb 3, 2026 | $212.04 | $220.69 | $211.25 | $220.61 | +4.20% | 1,991,363 |
| Feb 2, 2026 | $202.86 | $211.88 | $201.84 | $211.71 | +4.43% | 1,244,886 |
| Jan 30, 2026 | $203.17 | $203.71 | $199.78 | $202.72 | -1.21% | 1,721,740 |
| Jan 29, 2026 | $205.88 | $207.31 | $203.58 | $205.21 | +0.07% | 841,608 |
| Jan 28, 2026 | $202.98 | $207.20 | $202.68 | $205.06 | +1.07% | 987,487 |
| Jan 27, 2026 | $205.17 | $206.55 | $202.49 | $202.88 | -1.09% | 989,015 |
| Jan 26, 2026 | $206.11 | $207.58 | $203.65 | $205.11 | -0.79% | 769,495 |
| Jan 23, 2026 | $210.69 | $211.71 | $206.21 | $206.75 | -1.89% | 980,280 |
| Jan 22, 2026 | $209.35 | $212.00 | $208.32 | $210.73 | +0.49% | 856,131 |
| Jan 21, 2026 | $205.19 | $211.26 | $204.32 | $209.70 | +3.05% | 1,034,134 |
| Jan 20, 2026 | $202.50 | $204.36 | $199.43 | $203.50 | -0.43% | 1,113,827 |
| Jan 16, 2026 | $199.81 | $209.53 | $198.01 | $204.38 | -1.04% | 2,760,819 |
| Jan 15, 2026 | $206.69 | $208.79 | $205.32 | $206.52 | +0.34% | 1,298,387 |
| Jan 14, 2026 | $203.99 | $206.45 | $203.08 | $205.81 | +0.31% | 876,146 |
| Jan 13, 2026 | $206.56 | $208.13 | $204.66 | $205.17 | -0.56% | 806,585 |
| Jan 12, 2026 | $205.94 | $207.46 | $203.70 | $206.33 | -0.25% | 1,071,348 |
| Jan 9, 2026 | $206.44 | $208.00 | $203.77 | $206.85 | +0.70% | 925,213 |
| Jan 8, 2026 | $202.26 | $207.17 | $202.26 | $205.42 | +0.79% | 727,974 |
| Jan 7, 2026 | $205.54 | $207.83 | $203.54 | $203.82 | -0.84% | 988,769 |
| Jan 6, 2026 | $202.44 | $206.69 | $201.57 | $205.54 | +1.74% | 1,008,476 |
| Jan 5, 2026 | $197.29 | $203.36 | $196.57 | $202.02 | +2.66% | 957,062 |
| Jan 2, 2026 | $194.44 | $197.25 | $193.54 | $196.78 | +1.26% | 714,579 |
| Dec 31, 2025 | $196.21 | $196.86 | $194.10 | $194.34 | -0.95% | 623,773 |
| Dec 30, 2025 | $197.25 | $197.77 | $195.95 | $196.21 | -0.68% | 686,448 |
| Dec 29, 2025 | $198.41 | $198.95 | $197.35 | $197.55 | -0.37% | 473,850 |
| Dec 26, 2025 | $197.24 | $198.49 | $196.92 | $198.28 | -0.01% | 349,737 |
| Dec 24, 2025 | $197.56 | $198.94 | $196.48 | $198.29 | +0.64% | 280,637 |
| Dec 23, 2025 | $199.28 | $200.29 | $195.96 | $197.03 | -1.28% | 856,753 |
| Dec 22, 2025 | $198.71 | $200.45 | $197.29 | $199.58 | +0.96% | 691,962 |
| Dec 19, 2025 | $195.49 | $198.77 | $194.02 | $197.68 | +0.64% | 2,096,568 |
| Dec 18, 2025 | $195.85 | $198.37 | $193.20 | $196.42 | +1.20% | 1,198,455 |
| Dec 17, 2025 | $195.83 | $197.28 | $193.78 | $194.10 | -1.35% | 954,328 |
| Dec 16, 2025 | $199.17 | $199.55 | $195.71 | $196.76 | -0.43% | 947,795 |
| Dec 15, 2025 | $198.82 | $200.00 | $196.02 | $197.60 | -0.54% | 1,143,555 |
| Dec 12, 2025 | $200.39 | $201.74 | $196.54 | $198.68 | -0.44% | 1,211,566 |
| Dec 11, 2025 | $200.21 | $204.43 | $199.18 | $199.55 | +0.72% | 1,803,211 |
| Dec 10, 2025 | $189.50 | $199.46 | $189.50 | $198.13 | +4.41% | 1,614,947 |
| Dec 9, 2025 | $189.85 | $190.87 | $188.63 | $189.77 | -0.06% | 1,128,098 |
| Dec 8, 2025 | $190.21 | $191.88 | $189.16 | $189.89 | +0.79% | 1,398,517 |
| Dec 5, 2025 | $187.24 | $189.12 | $186.15 | $188.41 | +0.47% | 813,343 |
| Dec 4, 2025 | $187.73 | $190.95 | $186.41 | $187.54 | -0.20% | 1,596,093 |
| Dec 3, 2025 | $185.83 | $190.80 | $185.58 | $187.92 | +1.18% | 1,936,398 |
| Dec 2, 2025 | $179.73 | $186.56 | $178.35 | $185.73 | +3.34% | 2,614,759 |
| Dec 1, 2025 | $173.50 | $180.71 | $172.79 | $179.73 | +3.32% | 1,739,854 |
| Nov 28, 2025 | $174.01 | $175.18 | $173.00 | $173.96 | +0.32% | 339,699 |
| Nov 26, 2025 | $171.60 | $175.58 | $171.21 | $173.40 | +0.80% | 852,053 |
| Nov 25, 2025 | $167.78 | $172.60 | $167.77 | $172.03 | +3.23% | 1,103,909 |
| Nov 24, 2025 | $165.67 | $167.53 | $165.26 | $166.65 | +0.13% | 1,297,838 |
| Nov 21, 2025 | $159.61 | $168.47 | $159.34 | $166.43 | +4.73% | 1,780,376 |
| Nov 20, 2025 | $161.50 | $162.38 | $158.15 | $158.92 | -0.63% | 1,269,862 |
| Nov 19, 2025 | $161.47 | $163.26 | $159.77 | $159.92 | -1.30% | 918,269 |
| Nov 18, 2025 | $159.68 | $162.86 | $157.82 | $162.03 | +1.08% | 1,364,736 |
| Nov 17, 2025 | $162.76 | $163.31 | $159.01 | $160.30 | -1.54% | 1,414,354 |
| Nov 14, 2025 | $165.46 | $166.60 | $162.27 | $162.81 | -2.10% | 1,722,249 |
| Nov 13, 2025 | $168.32 | $170.04 | $165.48 | $166.31 | -1.74% | 733,378 |
| Nov 12, 2025 | $168.57 | $170.46 | $167.98 | $169.26 | +0.73% | 831,048 |
| Nov 11, 2025 | $168.25 | $169.53 | $165.00 | $168.03 | -0.27% | 1,214,507 |
| Nov 10, 2025 | $171.13 | $171.13 | $166.59 | $168.48 | -1.45% | 1,134,329 |
| Nov 7, 2025 | $168.22 | $171.88 | $168.05 | $170.96 | +1.14% | 947,466 |
| Nov 6, 2025 | $169.32 | $170.15 | $166.47 | $169.03 | -0.72% | 1,108,884 |
| Nov 5, 2025 | $171.17 | $172.59 | $168.36 | $170.25 | -1.38% | 1,099,346 |
| Nov 4, 2025 | $169.76 | $173.97 | $168.99 | $172.64 | +1.70% | 2,472,327 |
| Nov 3, 2025 | $168.86 | $170.49 | $166.35 | $169.75 | +0.53% | 1,153,513 |
| Oct 31, 2025 | $164.90 | $169.13 | $163.71 | $168.86 | +1.33% | 1,160,816 |
| Oct 30, 2025 | $168.21 | $168.98 | $166.21 | $166.64 | -1.33% | 1,093,464 |
| Oct 29, 2025 | $166.34 | $171.52 | $166.34 | $168.88 | +1.39% | 1,636,698 |
| Oct 28, 2025 | $168.03 | $168.74 | $165.86 | $166.56 | -0.72% | 994,570 |
| Oct 27, 2025 | $167.33 | $168.74 | $165.43 | $167.77 | +1.61% | 1,147,621 |
| Oct 24, 2025 | $168.30 | $169.20 | $164.90 | $165.11 | -0.98% | 1,163,949 |
| Oct 23, 2025 | $170.65 | $172.49 | $164.57 | $166.74 | -1.06% | 1,782,223 |
| Oct 22, 2025 | $169.11 | $170.30 | $167.35 | $168.53 | -0.27% | 1,711,300 |
| Oct 21, 2025 | $165.51 | $169.31 | $164.61 | $168.98 | +2.11% | 1,182,905 |
| Oct 20, 2025 | $166.43 | $167.89 | $164.64 | $165.49 | – | 1,603,586 |
Seasonality
JBHT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | 1.1% | -2.8% | -2.4% | 2.7% | 1.2% | 5.2% | 1.7% | -3.6% | 3.9% | 3.6% | 0.5% |
| Months up | 7 of 10 | 5 of 10 | 1 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 4.3% | 15.4% | -9.2% | 18.7% | 10.1% | 4.7% | -6.1% | -2.1% | -15.6% | -1.3% | ||
| 2025 | 0.3% | -5.6% | -8.2% | -11.7% | 6.7% | 3.4% | 0.3% | 1.0% | -7.5% | 25.9% | 3.3% | 11.7% |
| 2024 | 0.6% | 2.9% | -3.4% | -18.4% | -0.9% | -0.5% | 8.2% | 0.3% | -0.5% | 4.8% | 4.9% | -9.8% |
| 2023 | 8.4% | -4.2% | -2.9% | -0.1% | -4.5% | 8.4% | 12.7% | -7.7% | 0.3% | -8.8% | 8.1% | 7.8% |
| 2022 | -5.8% | 5.6% | -1.1% | -14.9% | 1.3% | -8.8% | 16.4% | -4.8% | -10.1% | 9.4% | 7.8% | -5.2% |
| 2021 | -1.5% | 9.3% | 14.4% | 1.6% | 0.7% | -5.0% | 3.4% | 5.5% | -5.7% | 17.9% | -2.9% | 6.9% |
| 2020 | -7.6% | -10.4% | -4.4% | 9.6% | 18.7% | 0.6% | 7.5% | 8.8% | -10.1% | -3.7% | 11.4% | 1.0% |
| 2019 | 15.0% | 0.8% | -5.9% | -6.7% | -9.6% | 7.4% | 12.0% | 5.8% | 2.4% | 6.2% | -1.4% | 1.0% |
| 2018 | 5.1% | -1.7% | -1.2% | 0.2% | 9.3% | -5.1% | -1.4% | 0.9% | -1.5% | -7.0% | -3.6% | -12.5% |
| 2017 | 2.1% | -0.7% | -6.5% | -2.3% | -4.5% | 7.0% | -0.7% | 9.3% | 12.3% | -4.2% | 4.7% | 3.5% |