No.2
Disclosure
2026/10/24 02:20
四半期報告書（10-Q）
JBHT J.B. HuntS&P 500 member / Industrials
2 posts
J.B. Hunt (JBHT) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
J.B. Hunt (JBHT) Stock Price History
J.B. Hunt closed at $217.55 on Nov 6, 2026, −3.7% over 1 month, +27.3% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$235.31Oct 15
1-Month Low$217.55Nov 6
1-Week Change−1.6%vs Oct 30
1-Month Change−3.7%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $963 today (−3.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −3.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $217.55 | −1.44 | −0.66% |
| Nov 5 (Thu) | $218.99 | −8.07 | −3.55% |
| Nov 4 (Wed) | $227.06 | +2.42 | +1.08% |
| Nov 3 (Tue) | $224.64 | +0.84 | +0.38% |
| Nov 2 (Mon) | $223.80 | +2.72 | +1.23% |
| Oct 30 (Fri) | $221.08 | −0.98 | −0.44% |
| Oct 29 (Thu) | $222.06 | −1.20 | −0.54% |
| Oct 28 (Wed) | $223.26 | −8.69 | −3.75% |
| Oct 27 (Tue) | $231.95 | +7.47 | +3.33% |
| Oct 26 (Mon) | $224.48 | −1.55 | −0.69% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$283.37Aug 17
3-Month Low$217.55Nov 6
1-Month Change−3.7%vs Oct 6
3-Month Change−18.6%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $814 today (−18.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −18.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $217.55 | −1.44 | −0.66% |
| Nov 5 (Thu) | $218.99 | −8.07 | −3.55% |
| Nov 4 (Wed) | $227.06 | +2.42 | +1.08% |
| Nov 3 (Tue) | $224.64 | +0.84 | +0.38% |
| Nov 2 (Mon) | $223.80 | +2.72 | +1.23% |
| Oct 30 (Fri) | $221.08 | −0.98 | −0.44% |
| Oct 29 (Thu) | $222.06 | −1.20 | −0.54% |
| Oct 28 (Wed) | $223.26 | −8.69 | −3.75% |
| Oct 27 (Tue) | $231.95 | +7.47 | +3.33% |
| Oct 26 (Mon) | $224.48 | −1.55 | −0.69% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$298.41Jul 16
6-Month Low$217.55Nov 6
3-Month Change−18.6%vs Aug 6
6-Month Change−11.6%vs May 6
If you had invested $1,000 6 months ago, it would be worth $884 today (−11.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −11.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $217.55 | −1.6% |
| Oct 2026 | $221.08 | −1.3% |
| Sep 2026 | $224.05 | −15.6% |
| Aug 2026 | $265.47 | −2.3% |
| Jul 2026 | $271.75 | −6.1% |
| Jun 2026 | $289.43 | +4.7% |
| May 2026 | $276.43 | +9.9% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$298.41Jul 16
52-Week Low$158.92Nov 20
Year to Date+11.9%vs Dec 31
From 52-Week High−27.1%Jul 16
If you had invested $1,000 1 year ago, it would be worth $1,273 today (+27.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +27.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $217.55 | −1.6% |
| Oct 2026 | $221.08 | −1.3% |
| Sep 2026 | $224.05 | −15.6% |
| Aug 2026 | $265.47 | −2.3% |
| Jul 2026 | $271.75 | −6.1% |
| Jun 2026 | $289.43 | +4.7% |
| May 2026 | $276.43 | +9.9% |
| Apr 2026 | $251.53 | +18.7% |
| Mar 2026 | $211.90 | −9.2% |
| Feb 2026 | $233.41 | +15.1% |
| Jan 2026 | $202.72 | +4.3% |
| Dec 2025 | $194.34 | +11.7% |
| Nov 2025 | $173.96 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$291.41Jul 17, 2026
3-Year Low$129.23Apr 14, 2025
Annualized Return+7.8%
Max Drawdown−40.1%
If you had invested $1,000 3 years ago, it would be worth $1,252 today (+25.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +25.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $217.55 | +11.9% |
| 2025 | $194.34 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$291.41Jul 17, 2026
5-Year Low$129.23Apr 14, 2025
Annualized Return+1.8%
Max Drawdown−40.1%
If you had invested $1,000 5 years ago, it would be worth $1,092 today (+9.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +9.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $217.55 | +11.9% |
| 2025 | $194.34 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$271.75May 2026
All-Time Low$2.02Aug 1985
Total Change+10,137.6%vs Nov 1984
Annualized Return+11.6%
If you had invested $1,000 in Nov 1984, it would be worth $102,376 today (+10,137.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +3,971.6%, while this stock moved +10,137.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $217.55 | +7.3% |
| 2025 | $202.72 | +18.4% |
| 2024 | $171.22 | −14.8% |
| 2023 | $200.98 | +6.3% |
| 2022 | $189.05 | −1.8% |
| 2021 | $192.54 | +43.0% |
| 2020 | $134.66 | +24.8% |
| 2019 | $107.93 | +0.8% |
| 2018 | $107.04 | −11.4% |
| 2017 | $120.83 | +22.0% |
| 2016 | $99.08 | +36.3% |
| 2015 | $72.70 | −8.7% |
| 2014 | $79.61 | +6.1% |
| 2013 | $75.05 | +11.6% |
| 2012 | $67.27 | +31.7% |
| 2011 | $51.07 | +24.6% |
| 2010 | $41.00 | +33.7% |
| 2009 | $30.66 | +37.7% |
| 2008 | $22.27 | −28.4% |
| 2007 | $31.10 | +23.8% |
| 2006 | $25.13 | +5.6% |
| 2005 | $23.80 | +7.9% |
| 2004 | $22.06 | +67.7% |
| 2003 | $13.16 | +90.5% |
| 2002 | $6.91 | −0.6% |
| 2001 | $6.95 | +45.8% |
| 2000 | $4.77 | +51.0% |
| 1999 | $3.16 | −50.7% |
| 1998 | $6.41 | +16.5% |
| 1997 | $5.50 | +57.1% |
| 1996 | $3.50 | −10.4% |
| 1995 | $3.91 | −11.3% |
| 1994 | $4.41 | −29.9% |
| 1993 | $6.28 | +4.1% |
| 1992 | $6.03 | +17.2% |
| 1991 | $5.15 | +50.6% |
| 1990 | $3.42 | +24.3% |
| 1989 | $2.75 | −35.3% |
| 1988 | $4.25 | +36.0% |
| 1987 | $3.13 | −29.3% |
| 1986 | $4.42 | +65.6% |
| 1985 | $2.67 | +25.5% |
| 1984 | $2.13 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Nov 1984). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/10/16 05:23
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
Write on the J.B. Hunt board
More US stocks in English
- Janus International Group, Inc.JBI
- Jade Biosciences, Inc.JBIO
- LEHMAN ABS CORP GOLDMAN SACHS CAP 1 SEC BACKED SER 2004-6JBK
- JabilJBL
- JETBLUE AIRWAYS CORPJBLU
- JBS N.V.JBS
- SANFILIPPO JOHN B & SON INCJBSS
- JBT MAREL CorpJBTM
- Jefferson Capital, Inc. / DEJCAP
- Nuveen Core Equity Alpha FundJCE
- Johnson ControlsJCI
- JE Cleantech Holdings LtdJCSE