J.B. Hunt Transport Services, Inc.
JBHTNASDAQIndustrials● Active
$288.17
+$3.22(+1.13%)
Market Cap$27.2B
P/E Ratio—
52W High$289.255
52W Low$130.12
J.B. Hunt Transport Services, Inc.（JBHT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jbht · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$289.95
Jun 5, 2026
-0.6% from here
5-Year Low5Y
$122.79
Apr 16, 2025
+134.7% from low
IPO Priceadj.
$1.54
Nov 22, 1983
+18.6K% since IPO
1 Year Ago
$141.64
Jun 9, 2025
+103.5% in 1Y
5 Years Ago
$165.49
Jun 8, 2021
+74.1% in 5Y
10 Years Ago
$83.20
Jun 8, 2016
+246.4% in 10Y
Historical Price Data · JBHT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $286.11 | $289.26 | $284.29 | $288.17 | $288.17 | 1.2M | +0.72% |
| Jun 5, 2026 | $285.37 | $289.95 | $279.13 | $284.95 | $284.95 | 1.1M | -0.15% |
| Jun 4, 2026 | $282.87 | $284.04 | $279.82 | $283.31 | $283.31 | 546K | +0.16% |
| Jun 3, 2026 | $277.95 | $281.62 | $276.01 | $280.05 | $280.05 | 810K | +0.76% |
| Jun 2, 2026 | $279.46 | $279.60 | $273.23 | $275.59 | $275.59 | 971K | -1.38% |
| Jun 1, 2026 | $273.12 | $279.92 | $269.04 | $279.46 | $279.46 | 899K | +2.32% |
| May 29, 2026 | $270.40 | $277.85 | $270.27 | $276.43 | $276.43 | 1.6M | +2.23% |
| May 28, 2026 | $269.41 | $274.04 | $266.43 | $272.52 | $272.52 | 522K | +1.15% |
| May 27, 2026 | $269.00 | $273.00 | $266.96 | $270.87 | $270.87 | 609K | +0.70% |
| May 26, 2026 | $261.08 | $267.99 | $260.00 | $267.63 | $267.63 | 588K | +2.51% |
| May 22, 2026 | $259.48 | $260.24 | $255.62 | $258.77 | $258.77 | 839K | -0.27% |
| May 21, 2026 | $257.57 | $261.13 | $253.97 | $259.23 | $259.23 | 750K | +0.64% |
| May 20, 2026 | $256.70 | $264.98 | $256.18 | $262.88 | $262.88 | 932K | +2.41% |
| May 19, 2026 | $258.92 | $261.37 | $253.86 | $256.53 | $256.53 | 884K | -0.92% |
| May 18, 2026 | $260.87 | $264.22 | $259.62 | $261.46 | $261.46 | 931K | +0.23% |
| May 15, 2026 | $252.00 | $263.24 | $250.50 | $262.21 | $262.21 | 1.9M | +4.05% |
| May 14, 2026 | $239.48 | $257.16 | $235.19 | $254.66 | $254.66 | 2.2M | +6.34% |
| May 13, 2026 | $236.98 | $239.78 | $236.19 | $237.80 | $237.80 | 915K | +0.35% |
| May 12, 2026 | $241.66 | $243.25 | $231.48 | $236.79 | $236.79 | 1.3M | -2.02% |
| May 11, 2026 | $245.14 | $245.47 | $240.00 | $240.75 | $240.75 | 695K | -1.79% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · JBHT
Jan 1 → Dec 31 · 6 years2026+48.2%$194.44 → $288.17
+48.2%
2025+12.9%$172.15 → $194.34
+12.9%
2024-14.6%$199.82 → $170.66
-14.6%
2023+13.7%$175.66 → $199.74
+13.7%
2022-14.9%$205.00 → $174.36
-14.9%
2021+23.8%$165.08 → $204.40
+23.8%
Best Year2026 · +48.2%
Worst Year2022 · -14.9%
Positive Years4 / 6
Avg Annual Return+11.5%
6Y Total Return+74.6%
6Y CAGR~+9.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in JBHT?
If you invested $1,000 in JBHT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,464
Total Return+246.4%
CAGR~+13.2% / yr
Profit+$2,464
Based on Jun 8, 2016 · $83.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
J.B. Hunt Transport Services, Inc.（JBHT）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $288.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JBHT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JBHT 历史股价FMP 日线复权 OHLCV