JBHT Weekly Statistics
JBHT weekly stock returns with week-by-week price performance and historical return data.
JB Hunt Transport Services Inc (JBHT) company overview
J.B. Hunt Transport Services ranks among the top surface transportation companies in North America by revenue. Its primary operating segments are intermodal delivery, which uses the Class I rail carriers for the underlying line-haul movement of its owned containers (48% of sales), dedicated trucking services that provide customer-specific fleet needs (27%), for-hire truckload (6%), heavy goods final-mile delivery (7%), and asset-light truck brokerage (12%).
| Period | Return % |
|---|---|
| 2017 | -0.14 |
| 2017 | 2.35 |
| 2017 | -4.65 |
| 2017 | 4.46 |
| 2017 | 1.6 |
| 2017 | 0.9 |
| 2017 | 0.44 |
| 2017 | -1.17 |
| 2017 | -1.59 |
| 2017 | -1.02 |
| 2017 | -2.75 |
| 2017 | -3.96 |
| 2017 | 3.03 |
| 2017 | -1.04 |
| 2017 | -2.67 |
| 2017 | 3.04 |
| 2017 | -2.91 |
| 2017 | -1.51 |
| 2017 | -3.18 |
| 2017 | -2.09 |
| 2017 | 0.13 |
| 2017 | 1.57 |
| 2017 | 2.71 |
| 2017 | 1.24 |
| 2017 | -3.59 |
| 2017 | 5.29 |
| 2017 | 1.75 |
| 2017 | -1.68 |
| 2017 | 1.19 |
| 2017 | -1.05 |
| 2017 | 0.06 |
| 2017 | 4.77 |
| 2017 | 1.56 |
| 2017 | 1.02 |
| 2017 | 1.33 |
| 2017 | 2.64 |
| 2017 | -0.64 |
| 2017 | 4.09 |
| 2017 | 5.32 |
| 2017 | -4.23 |
| 2017 | -2.5 |
| 2017 | 3.03 |
| 2017 | 1.02 |
| 2017 | -1.33 |
| 2017 | -4.79 |
| 2017 | -0.47 |
| 2017 | 2.78 |
| 2017 | 4.53 |
| 2017 | 1.65 |
| 2017 | -0.04 |
| 2017 | 1.17 |
| 2017 | -0.02 |
| 2018 | 0.27 |
| 2018 | 4.24 |
| 2018 | 1.8 |
| 2018 | 1.15 |
| 2018 | -3.38 |
| 2018 | -2.15 |
| 2018 | 4.38 |
| 2018 | 1.05 |
| 2018 | -1.2 |
| 2018 | 2.07 |
| 2018 | -1.42 |
| 2018 | -1.79 |
| 2018 | -2.19 |
| 2018 | -7.05 |
| 2018 | 1.81 |
| 2018 | -0.11 |
| 2018 | -0.8 |
| 2018 | -0.94 |
| 2018 | 5.54 |
| 2018 | 1.4 |
| 2018 | 0.47 |
| 2018 | 1.73 |
| 2018 | -1.06 |
| 2018 | 1.29 |
| 2018 | -0.9 |
| 2018 | -4.43 |
| 2018 | 0.67 |
| 2018 | -0.76 |
| 2018 | -6.54 |
| 2018 | -1.74 |
| 2018 | 1.73 |
| 2018 | 0.26 |
| 2018 | 0.75 |
| 2018 | 1.42 |
| 2018 | -2.57 |
| 2018 | 1.85 |
| 2018 | 0.63 |
| 2018 | -4.46 |
| 2018 | -0.27 |
| 2018 | 0.58 |
| 2018 | -9.2 |
| 2018 | 2.38 |
| 2018 | -4.31 |
| 2018 | 1.81 |
| 2018 | -2.82 |
| 2018 | 0.29 |
| 2018 | -1.2 |
| 2018 | 0 |
| 2018 | -7.34 |
| 2018 | -7.39 |
| 2018 | -2 |
| 2018 | 2.63 |
| 2019 | -0.39 |
| 2019 | 4.66 |
| 2019 | 9.73 |
| 2019 | -1.14 |
| 2019 | 4.81 |
| 2019 | 1.18 |
| 2019 | 3.84 |
| 2019 | -3.77 |
| 2019 | -2.21 |
| 2019 | -5.85 |
| 2019 | 1.68 |
| 2019 | -5.35 |
| 2019 | 3.75 |
| 2019 | 2.4 |
| 2019 | 2.09 |
| 2019 | -9 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 229.3 | 231.27 | 226.69 | 229.26 | — |
| 2026-10-08 | 222.62 | 228.94 | 222.62 | 228.42 | — |
| 2026-10-07 | 223.46 | 225.67 | 222.11 | 222.64 | — |
| 2026-10-06 | 230.85 | 230.95 | 225.26 | 225.93 | — |
| 2026-10-05 | 233 | 233 | 225.81 | 229.74 | — |
| 2026-10-02 | 230.88 | 234.63 | 229.28 | 234.2 | — |
| 2026-10-01 | 224 | 227.81 | 222.77 | 227.2 | — |
| 2026-09-30 | 229.9 | 229.91 | 223.8 | 224.05 | — |
| 2026-09-29 | 226 | 230.14 | 223.99 | 229.28 | — |
| 2026-09-28 | 224.63 | 228.99 | 223.87 | 226.07 | — |
| 2026-09-25 | 229.86 | 231.65 | 224.38 | 225.46 | — |
| 2026-09-24 | 234.52 | 235.15 | 229.07 | 229.15 | — |
| 2026-09-23 | 236.52 | 239.49 | 233.36 | 234.63 | — |
| 2026-09-21 | 235.49 | 236.49 | 230.36 | 236.17 | — |
| 2026-09-18 | 236.14 | 237.75 | 232.93 | 234.25 | — |
| 2026-09-17 | 238.6 | 242.45 | 236.8 | 236.8 | — |
| 2026-09-16 | 242.88 | 250 | 235.19 | 236.73 | — |
| 2026-09-15 | 274.99 | 275.78 | 271.19 | 273.05 | — |
| 2026-09-14 | 268.48 | 275.2 | 265.99 | 274.99 | — |
| 2026-09-11 | 271.5 | 271.5 | 266.74 | 270.45 | — |
| 2026-09-10 | 267.11 | 270.19 | 265.27 | 267.83 | — |
| 2026-09-09 | 272.85 | 275.25 | 265.45 | 267.8 | — |
| 2026-09-08 | 271.6 | 276.54 | 270.55 | 274.78 | — |
| 2026-09-04 | 265.68 | 274.04 | 265.49 | 273.77 | — |
| 2026-09-02 | 256.48 | 263.53 | 254.1 | 260.22 | — |
| 2026-09-01 | 263.15 | 265 | 255.57 | 256.48 | — |
| 2026-08-31 | 261 | 265.87 | 258.66 | 265.47 | — |
| 2026-08-27 | 261.7 | 264.66 | 260.23 | 263.39 | — |
| 2026-08-26 | 262.12 | 264.97 | 259.18 | 263.64 | — |
| 2026-08-25 | 261.5 | 265.26 | 257.34 | 262.18 | — |
| 2026-08-24 | 275.61 | 275.68 | 256.75 | 259.88 | — |
| 2026-08-21 | 277.74 | 279.33 | 273.2 | 275.45 | — |
| 2026-08-20 | 269.22 | 276.63 | 268.13 | 274.47 | — |
| 2026-08-19 | 273.31 | 280.74 | 271.45 | 272.42 | — |
| 2026-08-18 | 282.97 | 282.97 | 273.97 | 274.19 | — |
| 2026-08-17 | 279.71 | 287.92 | 279.71 | 283.37 | — |
| 2026-08-14 | 279.87 | 285.7 | 278.82 | 279.71 | — |
| 2026-08-13 | 277.82 | 283.82 | 277.25 | 282.32 | — |
| 2026-08-12 | 265.98 | 279.34 | 265.43 | 275.96 | — |
| 2026-08-11 | 264 | 268.03 | 261.28 | 265.38 | — |
| 2026-08-10 | 268.3 | 272.15 | 265.35 | 266.14 | — |
| 2026-08-07 | 266.34 | 270.74 | 265.3 | 268.52 | — |
| 2026-08-06 | 272.56 | 275.09 | 267.03 | 267.25 | — |
| 2026-08-05 | 274.67 | 275.57 | 272.27 | 272.66 | — |
| 2026-08-04 | 270.28 | 275.07 | 266.97 | 274.48 | — |
| 2026-08-03 | 271.95 | 273.38 | 265.68 | 266.91 | — |
| 2026-07-31 | 270.83 | 274.64 | 269.24 | 271.75 | — |
| 2026-07-30 | 279.65 | 279.65 | 264.49 | 269.21 | — |
| 2026-07-29 | 276.59 | 277.87 | 268.47 | 276.14 | — |
| 2026-07-28 | 281.13 | 281.98 | 276.37 | 277.62 | — |
| 2026-07-27 | 287.7 | 289.24 | 276.65 | 280.96 | — |
| 2026-07-24 | 289.37 | 292.44 | 286.53 | 288.3 | — |
| 2026-07-23 | 293.24 | 293.99 | 286.38 | 289.37 | — |
| 2026-07-22 | 291.15 | 294.14 | 290.55 | 292.24 | — |
| 2026-07-21 | 292.89 | 294.7 | 287.45 | 293.26 | — |
| 2026-07-20 | 291.14 | 292.99 | 286.94 | 290.61 | — |
| 2026-07-17 | 296.39 | 298.1 | 289.18 | 291.41 | — |
| 2026-07-16 | 295.95 | 299.76 | 286.76 | 298.41 | — |
| 2026-07-15 | 280 | 281.23 | 272.3 | 276.28 | — |
| 2026-07-14 | 286.64 | 286.64 | 278.86 | 280.87 | — |
| 2026-07-13 | 282.86 | 286.27 | 279.4 | 283 | — |
| 2026-07-10 | 287.7 | 288.03 | 277.1 | 279.96 | — |
| 2026-07-09 | 278.5 | 286.07 | 278.5 | 282.61 | — |
| 2026-07-08 | 275.65 | 276.99 | 269.39 | 276.45 | — |
| 2026-07-07 | 277.72 | 280.41 | 273.21 | 275 | — |
| 2026-07-06 | 281.21 | 286.66 | 276.48 | 277.74 | — |
| 2026-07-02 | 292.05 | 294.43 | 282.93 | 285.83 | — |
| 2026-07-01 | 289.42 | 294.98 | 285.92 | 290.07 | — |
| 2026-06-30 | 288.87 | 291.39 | 283.93 | 289.43 | — |
| 2026-06-29 | 279.04 | 288.26 | 279.04 | 287.89 | — |
| 2026-06-26 | 275.05 | 281.4 | 273.91 | 280.3 | — |
| 2026-06-25 | 272.25 | 278.37 | 270.23 | 274.68 | — |
| 2026-06-24 | 270.42 | 272.26 | 267.12 | 269.06 | — |
| 2026-06-23 | 272.88 | 274.66 | 268.98 | 269.24 | — |
| 2026-06-22 | 272.86 | 277.1 | 266.9 | 273.48 | — |
| 2026-06-18 | 265.63 | 275.2 | 265.54 | 271.22 | — |
| 2026-06-17 | 279.09 | 279.17 | 265.37 | 267.24 | — |
| 2026-06-16 | 282.19 | 284.16 | 276.65 | 279.82 | — |
| 2026-06-15 | 290.46 | 292.92 | 281.61 | 283.16 | — |
| 2026-06-12 | 292.15 | 292.43 | 287.02 | 289.36 | — |
| 2026-06-11 | 282.98 | 291.41 | 277.51 | 289.14 | — |
| 2026-06-10 | 276.85 | 286.48 | 270.93 | 280.75 | — |
| 2026-06-09 | 288.95 | 293.54 | 278.61 | 287.19 | — |
| 2026-06-05 | 285.37 | 289.95 | 279.13 | 284.95 | — |
| 2026-06-04 | 282.87 | 284.04 | 279.82 | 283.31 | — |
| 2026-06-03 | 277.95 | 281.62 | 276.01 | 280.05 | — |
| 2026-06-02 | 279.46 | 279.6 | 273.23 | 275.59 | — |
| 2026-06-01 | 273.12 | 279.92 | 269.04 | 279.46 | — |
| 2026-05-29 | 270.4 | 277.85 | 270.38 | 276.43 | — |
| 2026-05-28 | 269.41 | 274.04 | 266.43 | 272.52 | — |
| 2026-05-27 | 269 | 273 | 266.99 | 270.87 | — |
| 2026-05-22 | 259.48 | 260.24 | 255.62 | 258.77 | — |
| 2026-05-21 | 257.57 | 261.13 | 253.97 | 259.23 | — |
| 2026-05-20 | 256.7 | 264.98 | 256.18 | 262.88 | — |
| 2026-05-19 | 258.92 | 261.37 | 253.86 | 256.53 | — |
| 2026-05-18 | 260.87 | 264.22 | 259.66 | 261.46 | — |
| 2026-05-15 | 252 | 263.24 | 250.5 | 262.21 | — |
| 2026-05-14 | 239.48 | 257.16 | 235.19 | 254.66 | — |
| 2026-05-13 | 236.98 | 239.54 | 236.18 | 237.8 | — |
| 2026-05-12 | 241.66 | 243.25 | 231.48 | 236.79 | — |
| 2026-05-11 | 245.14 | 245.46 | 240 | 240.75 | — |
| 2026-05-08 | 242.19 | 246.25 | 240 | 245.4 | — |
| 2026-05-07 | 246.66 | 247.79 | 241.06 | 242.19 | — |
| 2026-05-06 | 246.63 | 250.24 | 245.51 | 246.05 | — |
| 2026-05-05 | 240.26 | 244.39 | 240.11 | 243.04 | — |
| 2026-05-04 | 244.38 | 244.38 | 237.71 | 238.34 | — |
| 2026-05-01 | 252.18 | 253.59 | 248.25 | 248.73 | — |
| 2026-04-30 | 244.06 | 252.47 | 243.24 | 251.53 | — |
| 2026-04-29 | 250.91 | 252.74 | 243.08 | 246.31 | — |
| 2026-04-28 | 251.2 | 251.6 | 247.66 | 251.29 | — |
| 2026-04-27 | 248.73 | 251.52 | 245.94 | 250.16 | — |
| 2026-04-24 | 253.71 | 253.71 | 247.37 | 248.59 | — |
| 2026-04-23 | 249.49 | 255.43 | 249.2 | 253.71 | — |
| 2026-04-22 | 253.85 | 253.85 | 246.19 | 247.03 | — |
| 2026-04-21 | 253.04 | 256.18 | 249.62 | 251.09 | — |
| 2026-04-20 | 244.29 | 253.2 | 241.93 | 251.6 | — |
| 2026-04-17 | 239.45 | 247.95 | 238.7 | 245.08 | — |
| 2026-04-16 | 233.21 | 245.08 | 232 | 238.32 | — |
| 2026-04-15 | 227.96 | 228.89 | 223.51 | 224.17 | — |
| 2026-04-14 | 227.32 | 230.19 | 225.48 | 229.61 | — |