JB Hunt

JBHT
🏛️ usa →
146.55
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 139.62 140.00 139.39 139.42 9.1K
09:32 139.42 139.42 139.39 139.39 1.2K
09:33 139.39 139.39 139.39 139.39 7.9K
09:34 139.39 139.39 139.21 139.21 0.1K
09:35 139.21 139.70 139.21 139.47 1.7K
09:36 139.77 139.95 139.77 139.95 1.0K
09:37 139.98 140.02 139.98 140.02 10.3K
09:38 140.22 140.22 140.22 140.22 0.8K
09:39 140.19 140.19 140.19 140.19 0.7K
09:40 140.27 140.34 139.89 139.89 2.9K
09:41 139.94 139.94 139.94 139.94 5.9K
09:42 139.94 139.94 139.94 139.94 0.0K
09:43 139.94 140.01 139.83 140.01 1.6K
09:44 140.01 140.03 140.01 140.03 0.2K
09:45 139.67 139.67 139.67 139.67 5.2K
09:46 139.77 139.77 139.47 139.47 2.2K
09:47 139.47 139.57 139.45 139.45 1.2K
09:48 139.45 139.79 139.45 139.79 2.4K
09:49 139.79 139.89 139.79 139.89 0.4K
09:50 139.89 139.93 139.89 139.93 0.4K
09:51 139.82 139.98 139.82 139.98 7.4K
09:52 140.02 140.02 140.02 140.02 0.4K
09:53 140.02 140.24 140.02 140.05 2.1K
09:54 140.05 140.06 140.05 140.06 0.3K
09:55 140.06 140.18 140.06 140.18 0.5K
09:56 140.18 140.18 140.18 140.18 0.2K
09:57 140.18 140.18 139.92 139.92 2.6K
09:58 139.92 139.92 139.84 139.84 1.5K
09:59 139.85 139.85 139.83 139.83 0.8K
10:00 139.83 139.83 139.83 139.83 0.3K
10:01 139.83 140.18 139.83 140.17 0.9K
10:02 140.17 140.33 140.17 140.33 0.7K
10:03 140.33 140.33 140.27 140.27 0.7K
10:04 140.27 140.30 140.17 140.17 3.1K
10:05 140.17 140.22 140.08 140.08 2.7K
10:06 140.02 140.02 139.98 139.98 3.8K
10:07 139.98 139.98 139.93 139.98 2.1K
10:08 139.87 139.87 139.76 139.76 1.7K
10:09 139.69 139.69 139.67 139.67 1.8K
10:10 139.67 139.69 139.67 139.69 0.4K
10:11 139.69 139.69 139.69 139.69 0.7K
10:12 139.64 139.64 139.64 139.64 1.0K
10:13 139.45 139.47 139.42 139.47 1.6K
10:14 139.47 139.53 139.46 139.53 2.5K
10:15 139.38 139.39 139.38 139.39 6.3K
10:16 139.39 139.39 139.39 139.39 1.0K
10:17 139.39 139.46 139.39 139.46 0.9K
10:18 139.46 139.59 139.46 139.59 2.1K
10:19 139.59 139.59 139.35 139.35 0.3K
10:20 139.36 139.36 139.36 139.36 0.9K
10:21 139.13 139.13 138.96 138.96 0.8K
10:22 138.96 138.96 138.94 138.94 2.3K
10:23 138.94 138.94 138.94 138.94 0.3K
10:24 138.94 138.94 138.77 138.77 1.6K
10:25 138.77 138.77 138.72 138.72 3.0K
10:26 138.72 138.94 138.72 138.94 2.5K
10:27 138.94 138.95 138.94 138.95 0.2K
10:28 138.95 138.95 138.95 138.95 0.6K
10:29 138.95 139.12 138.95 139.12 6.3K
10:30 139.12 139.12 138.95 139.06 2.1K
10:31 139.06 139.06 139.06 139.06 0.9K
10:32 139.06 139.06 139.06 139.06 0.1K
10:33 138.94 138.94 138.82 138.90 2.9K
10:34 138.90 138.90 138.75 138.75 1.2K
10:35 138.52 138.52 138.46 138.51 3.5K
10:36 138.50 138.50 138.50 138.50 2.5K
10:37 138.58 138.58 138.52 138.52 1.2K
10:38 138.52 138.64 138.52 138.61 2.0K
10:39 138.61 138.68 138.61 138.68 2.3K
10:40 138.68 138.68 138.66 138.66 0.5K
10:41 138.68 138.68 138.57 138.57 1.0K
10:42 138.64 138.64 138.61 138.61 0.6K
10:43 138.61 138.61 138.47 138.58 1.8K
10:44 138.66 138.66 138.65 138.65 1.2K
10:45 138.65 138.72 138.65 138.72 0.5K
10:46 138.75 138.96 138.75 138.96 0.8K
10:47 138.95 138.95 138.95 138.95 1.0K
10:48 138.95 138.98 138.95 138.98 0.6K
10:49 138.88 138.90 138.88 138.90 0.8K
10:50 138.90 138.90 138.90 138.90 0.6K
10:51 138.90 138.90 138.81 138.88 2.0K
10:52 138.88 138.88 138.88 138.88 0.2K
10:53 138.88 138.88 138.88 138.88 0.5K
10:54 139.08 139.08 139.08 139.08 0.9K
10:55 139.20 139.20 139.20 139.20 0.9K
10:56 139.20 139.26 139.19 139.26 1.2K
10:57 139.26 139.26 139.26 139.26 0.2K
10:58 139.26 139.26 139.26 139.26 0.3K
10:59 139.26 139.38 139.26 139.38 0.7K
11:00 139.38 139.38 139.33 139.33 0.3K
11:01 139.35 139.44 139.35 139.44 19.3K
11:02 139.37 139.41 139.33 139.33 4.9K
11:03 139.33 139.33 139.33 139.33 0.4K
11:04 139.26 139.26 139.26 139.26 0.7K
11:05 139.26 139.26 138.92 138.92 0.6K
11:06 138.92 138.96 138.92 138.96 1.3K
11:07 138.87 138.87 138.79 138.79 1.6K
11:08 138.79 138.79 138.79 138.79 0.2K
11:09 138.79 138.79 138.78 138.78 2.0K
11:10 138.78 138.78 138.65 138.72 0.8K
11:11 138.72 138.82 138.69 138.82 3.2K
11:12 138.82 138.86 138.82 138.86 1.0K
11:13 138.86 138.94 138.86 138.87 1.4K
11:14 138.87 138.87 138.85 138.85 0.5K
11:15 138.85 138.85 138.70 138.70 1.2K
11:16 138.70 138.75 138.70 138.75 1.4K
11:17 138.75 138.75 138.75 138.75 0.3K
11:18 138.81 138.81 138.81 138.81 0.1K
11:19 138.81 138.94 138.76 138.94 2.4K
11:20 138.94 138.94 138.91 138.93 0.9K
11:21 138.93 138.99 138.93 138.99 0.9K
11:22 138.99 138.99 138.99 138.99 0.6K
11:23 138.99 138.99 138.99 138.99 0.0K
11:24 139.01 139.04 139.01 139.04 0.8K
11:25 139.04 139.04 139.04 139.04 0.6K
11:26 139.04 139.04 139.00 139.00 0.6K
11:27 139.03 139.04 139.03 139.04 1.3K
11:28 139.09 139.09 139.04 139.04 1.6K
11:29 139.04 139.10 139.04 139.10 0.8K
11:30 139.10 139.10 139.10 139.10 0.6K
11:31 139.10 139.10 138.92 138.92 3.9K
11:32 138.94 138.94 138.85 138.85 2.7K
11:33 138.85 138.85 138.72 138.72 9.2K
11:34 138.65 138.67 138.54 138.54 27.5K
11:35 138.54 138.54 138.49 138.49 0.5K
11:36 138.56 138.61 138.56 138.61 2.1K
11:37 138.61 138.61 138.51 138.51 0.6K
11:38 138.51 138.51 138.44 138.44 0.6K
11:39 138.44 138.44 138.38 138.38 0.9K
11:40 138.38 138.38 138.27 138.27 0.5K
11:41 138.27 138.27 138.14 138.26 7.3K
11:42 138.26 138.27 138.18 138.18 1.0K
11:43 138.16 138.29 138.16 138.29 10.8K
11:44 138.29 138.29 138.19 138.19 1.1K
11:45 138.19 138.19 138.19 138.19 1.5K
11:46 138.19 138.19 138.14 138.14 2.1K
11:47 138.16 138.49 138.16 138.49 32.1K
11:48 138.49 138.49 138.49 138.49 0.5K
11:49 138.48 138.48 138.48 138.48 0.3K
11:50 138.48 138.48 138.38 138.38 0.6K
11:51 138.38 138.46 138.38 138.46 2.2K
11:52 138.46 138.58 138.46 138.58 1.3K
11:53 138.58 138.59 138.58 138.59 0.5K
11:54 138.59 138.59 138.51 138.59 2.5K
11:55 138.59 138.59 138.49 138.49 2.4K
11:56 138.49 138.49 138.44 138.44 0.3K
11:57 138.44 138.44 138.44 138.44 0.8K
11:58 138.44 138.44 138.24 138.24 2.3K
11:59 137.90 137.93 137.90 137.90 5.4K
12:00 137.94 137.94 137.94 137.94 0.7K
12:01 137.94 137.94 137.75 137.75 1.2K
12:02 137.83 137.93 137.83 137.90 7.5K
12:03 137.90 138.03 137.90 138.03 3.6K
12:04 138.03 138.04 138.03 138.04 1.2K
12:05 138.04 138.04 138.04 138.04 0.5K
12:06 138.04 138.04 138.04 138.04 0.7K
12:07 138.04 138.04 138.00 138.00 0.2K
12:08 137.98 138.07 137.98 138.07 1.3K
12:09 138.12 138.12 138.07 138.07 1.9K
12:10 138.07 138.07 138.07 138.07 0.3K
12:11 138.07 138.17 138.07 138.17 1.8K
12:12 138.17 138.22 138.17 138.22 6.0K
12:13 138.22 138.22 138.22 138.22 0.4K
12:14 138.28 138.35 138.28 138.35 1.5K
12:15 138.35 138.35 138.35 138.35 0.3K
12:16 138.32 138.32 138.32 138.32 1.9K
12:17 138.39 138.39 138.39 138.39 0.4K
12:18 138.39 138.55 138.39 138.55 1.4K
12:19 138.55 138.55 138.55 138.55 0.5K
12:20 138.55 138.57 138.55 138.57 0.3K
12:21 138.57 138.57 138.57 138.57 0.2K
12:22 138.57 138.59 138.56 138.56 1.0K
12:23 138.58 138.58 138.58 138.58 1.6K
12:24 138.58 138.58 138.51 138.51 1.9K
12:25 138.56 138.56 138.53 138.53 1.1K
12:26 138.45 138.45 138.45 138.45 0.8K
12:27 138.45 138.45 138.45 138.45 0.7K
12:28 138.45 138.45 138.45 138.45 0.3K
12:29 138.45 138.45 138.45 138.45 0.6K
12:30 138.45 138.56 138.45 138.55 1.5K
12:31 138.55 138.63 138.51 138.63 2.8K
12:32 138.63 138.63 138.58 138.58 0.8K
12:33 138.58 138.58 138.58 138.58 1.4K
12:34 138.58 138.58 138.58 138.58 0.3K
12:35 138.58 138.72 138.58 138.68 3.8K
12:36 138.68 138.68 138.57 138.57 4.6K
12:37 138.56 138.61 138.56 138.61 0.9K
12:38 138.61 138.61 138.52 138.52 2.1K
12:39 138.66 138.69 138.66 138.69 3.6K
12:40 138.83 138.83 138.83 138.83 1.3K
12:41 138.75 138.75 138.74 138.75 1.0K
12:42 138.78 138.83 138.74 138.83 1.6K
12:43 138.83 138.97 138.83 138.97 1.1K
12:44 138.97 138.97 138.90 138.90 0.5K
12:45 138.90 138.93 138.90 138.93 0.4K
12:46 138.93 138.94 138.93 138.94 1.4K
12:47 138.94 139.00 138.94 139.00 0.8K
12:48 139.00 139.00 138.96 138.96 1.2K
12:49 138.94 138.95 138.94 138.95 1.6K
12:50 138.95 138.95 138.94 138.94 1.1K
12:51 138.95 138.95 138.92 138.92 0.9K
12:52 138.92 138.92 138.80 138.80 3.4K
12:53 138.80 138.87 138.80 138.87 0.9K
12:54 138.87 138.88 138.87 138.88 1.5K
12:55 138.88 138.94 138.88 138.94 1.4K
12:56 138.75 138.91 138.75 138.91 0.5K
12:57 138.91 138.91 138.68 138.68 2.2K
12:58 138.68 138.88 138.68 138.88 2.5K
12:59 138.88 138.98 138.88 138.98 1.2K
13:00 138.89 138.90 138.89 138.90 0.8K
13:01 138.90 138.90 138.90 138.90 0.5K
13:02 138.96 138.96 138.96 138.96 0.8K
13:03 139.08 139.09 139.08 139.09 1.2K
13:04 139.09 139.09 139.09 139.09 0.8K
13:05 138.98 139.02 138.98 139.02 3.3K
13:06 139.02 139.03 139.02 139.03 0.1K
13:07 139.03 139.03 138.93 138.94 2.6K
13:08 138.93 138.94 138.93 138.94 0.5K
13:09 138.94 138.94 138.94 138.94 0.3K
13:10 138.94 139.04 138.94 138.98 1.3K
13:11 138.98 138.98 138.98 138.98 0.3K
13:12 138.98 139.01 138.98 139.01 0.3K
13:13 139.01 139.01 138.95 138.95 0.2K
13:14 138.95 139.01 138.95 139.01 0.4K
13:15 139.00 139.00 139.00 139.00 0.4K
13:16 139.00 139.07 139.00 139.07 0.6K
13:17 139.07 139.07 139.03 139.03 0.3K
13:18 139.05 139.10 138.97 138.99 3.7K
13:19 138.99 139.00 138.99 139.00 1.1K
13:20 139.00 139.00 138.94 138.94 1.5K
13:21 139.02 139.02 139.02 139.02 0.7K
13:22 139.03 139.15 139.03 139.15 2.4K
13:23 139.20 139.20 139.09 139.09 4.8K
13:24 139.07 139.12 139.07 139.12 0.7K
13:25 139.16 139.19 139.16 139.17 1.7K
13:26 139.17 139.21 139.06 139.06 3.3K
13:27 139.06 139.12 139.01 139.12 1.2K
13:28 139.12 139.12 139.08 139.08 1.9K
13:29 139.08 139.08 139.07 139.07 0.5K
13:30 138.94 138.94 138.94 138.94 1.5K
13:31 138.94 138.94 138.94 138.94 0.5K
13:32 138.94 139.17 138.94 139.17 0.6K
13:33 139.17 139.17 139.17 139.17 0.4K
13:34 139.17 139.26 139.17 139.20 1.4K
13:35 139.22 139.22 139.15 139.15 2.5K
13:36 139.15 139.29 139.15 139.29 1.4K
13:37 139.26 139.26 139.16 139.16 1.6K
13:38 139.16 139.16 139.11 139.15 0.6K
13:39 139.15 139.15 139.15 139.15 0.7K
13:40 139.15 139.27 139.15 139.26 1.1K
13:41 139.26 139.33 139.26 139.33 1.3K
13:42 139.33 139.33 139.33 139.33 0.2K
13:43 139.33 139.33 139.25 139.26 5.0K
13:44 139.26 139.31 139.22 139.22 0.6K
13:45 139.31 139.31 139.26 139.26 0.7K
13:46 139.26 139.30 139.26 139.30 1.2K
13:47 139.30 139.33 139.28 139.33 0.8K
13:48 139.33 139.33 139.27 139.27 0.6K
13:49 139.27 139.27 139.13 139.14 4.8K
13:50 139.07 139.07 139.02 139.02 8.8K
13:51 139.07 139.11 139.07 139.09 2.5K
13:52 139.09 139.09 139.09 139.09 2.8K
13:53 139.09 139.10 139.09 139.10 0.4K
13:54 139.11 139.15 139.11 139.15 1.8K
13:55 139.15 139.15 139.05 139.05 1.6K
13:56 139.05 139.11 139.05 139.11 0.9K
13:57 139.11 139.11 139.11 139.11 0.5K
13:58 139.11 139.11 139.01 139.01 7.4K
13:59 138.99 139.05 138.99 139.04 1.7K
14:00 139.04 139.04 139.04 139.04 0.4K
14:01 139.08 139.10 139.07 139.10 1.6K
14:02 139.10 139.19 139.10 139.19 2.1K
14:03 139.19 139.19 139.18 139.18 2.3K
14:04 139.18 139.18 139.18 139.18 0.5K
14:05 139.18 139.28 139.18 139.28 0.7K
14:06 139.32 139.32 139.18 139.20 3.9K
14:07 139.20 139.30 139.20 139.23 2.7K
14:08 139.23 139.23 139.23 139.23 0.6K
14:09 139.23 139.23 139.23 139.23 0.1K
14:10 139.28 139.28 139.24 139.24 1.6K
14:11 139.24 139.24 139.19 139.19 1.0K
14:12 139.21 139.21 139.21 139.21 1.8K
14:13 139.21 139.28 139.21 139.28 0.9K
14:14 139.28 139.28 139.26 139.26 0.8K
14:15 139.38 139.38 139.38 139.38 0.9K
14:16 139.38 139.38 139.36 139.36 0.5K
14:17 139.36 139.36 139.36 139.36 0.1K
14:18 139.22 139.24 139.16 139.16 5.6K
14:19 139.16 139.16 139.15 139.15 1.1K
14:20 139.15 139.15 139.08 139.08 1.0K
14:21 139.03 139.12 139.03 139.12 3.4K
14:22 139.05 139.06 139.05 139.05 2.2K
14:23 139.05 139.11 139.05 139.11 1.4K
14:24 139.17 139.17 139.17 139.17 1.0K
14:25 139.20 139.22 139.19 139.22 0.9K
14:26 139.22 139.38 139.22 139.38 1.7K
14:27 139.44 139.44 139.37 139.37 1.1K
14:28 139.37 139.37 139.22 139.22 4.6K
14:29 139.20 139.22 139.20 139.22 1.5K
14:30 139.33 139.33 139.29 139.30 2.2K
14:31 139.30 139.44 139.30 139.44 1.9K
14:32 139.44 139.44 139.35 139.35 0.6K
14:33 139.35 139.45 139.35 139.45 1.7K
14:34 139.49 139.49 139.40 139.46 5.6K
14:35 139.46 139.46 139.46 139.46 0.4K
14:36 139.46 139.52 139.46 139.50 1.2K
14:37 139.50 139.56 139.50 139.54 1.1K
14:38 139.54 139.54 139.46 139.46 1.0K
14:39 139.51 139.57 139.51 139.57 1.8K
14:40 139.57 139.57 139.57 139.57 0.8K
14:41 139.57 139.59 139.57 139.59 0.9K
14:42 139.63 139.63 139.57 139.57 2.6K
14:43 139.53 139.60 139.49 139.60 3.3K
14:44 139.60 139.66 139.60 139.66 1.1K
14:45 139.68 139.68 139.61 139.61 1.9K
14:46 139.61 139.61 139.59 139.59 0.5K
14:47 139.59 139.65 139.59 139.60 4.7K
14:48 139.60 139.70 139.60 139.70 2.5K
14:49 139.70 139.70 139.70 139.70 0.4K
14:50 139.75 139.75 139.70 139.70 2.0K
14:51 139.69 139.69 139.69 139.69 0.7K
14:52 139.69 139.74 139.69 139.70 0.6K
14:53 139.70 139.70 139.65 139.65 3.5K
14:54 139.65 139.66 139.63 139.63 0.5K
14:55 139.63 139.63 139.55 139.55 3.8K
14:56 139.55 139.63 139.55 139.56 1.9K
14:57 139.56 139.56 139.56 139.56 0.2K
14:58 139.57 139.61 139.57 139.61 1.6K
14:59 139.59 139.59 139.57 139.57 10.2K
15:00 139.60 139.77 139.60 139.77 11.9K
15:01 139.76 139.90 139.75 139.90 3.9K
15:02 139.84 139.84 139.79 139.79 3.2K
15:03 139.77 139.82 139.77 139.82 1.5K
15:04 139.78 139.82 139.78 139.82 2.4K
15:05 139.85 139.86 139.82 139.86 1.3K
15:06 139.86 139.91 139.82 139.91 4.0K
15:07 139.91 139.93 139.82 139.89 8.3K
15:08 139.82 139.95 139.82 139.95 5.5K
15:09 139.95 139.97 139.93 139.97 3.1K
15:10 140.08 140.08 140.07 140.07 2.2K
15:11 140.07 140.07 140.00 140.05 3.5K
15:12 140.05 140.12 140.05 140.08 3.7K
15:13 140.12 140.13 140.04 140.04 6.1K
15:14 140.04 140.11 140.04 140.07 4.6K
15:15 140.06 140.06 140.06 140.06 1.0K
15:16 140.05 140.12 140.05 140.10 3.8K
15:17 140.09 140.12 140.09 140.12 3.7K
15:18 140.12 140.14 140.10 140.10 1.8K
15:19 140.11 140.11 140.00 140.05 8.5K
15:20 140.10 140.10 140.06 140.06 3.5K
15:21 140.02 140.05 140.01 140.05 1.6K
15:22 139.98 139.98 139.98 139.98 4.0K
15:23 139.94 139.94 139.88 139.88 2.8K
15:24 139.88 140.05 139.88 140.05 5.4K
15:25 140.05 140.07 140.05 140.07 1.5K
15:26 140.07 140.07 140.01 140.01 0.6K
15:27 140.08 140.08 140.03 140.03 2.6K
15:28 140.08 140.08 140.05 140.05 3.4K
15:29 140.00 140.04 140.00 140.04 2.6K
15:30 140.04 140.09 140.00 140.05 5.2K
15:31 140.05 140.13 140.05 140.11 5.4K
15:32 140.11 140.17 140.11 140.16 2.2K
15:33 140.16 140.16 140.11 140.11 3.8K
15:34 140.11 140.16 140.11 140.12 6.4K
15:35 140.12 140.12 140.11 140.11 1.0K
15:36 140.06 140.13 140.06 140.13 3.5K
15:37 140.13 140.16 140.12 140.12 1.6K
15:38 140.12 140.16 140.12 140.16 1.7K
15:39 140.12 140.16 140.12 140.15 6.9K
15:40 140.15 140.15 140.15 140.15 2.3K
15:41 140.15 140.18 140.15 140.18 1.0K
15:42 140.18 140.18 140.11 140.11 4.2K
15:43 140.15 140.16 140.15 140.16 1.8K
15:44 140.12 140.17 140.11 140.11 3.6K
15:45 140.16 140.16 140.16 140.16 1.3K
15:46 140.13 140.23 140.13 140.23 9.6K
15:47 140.24 140.25 140.24 140.25 3.4K
15:48 140.30 140.30 140.26 140.26 2.5K
15:49 140.30 140.32 140.30 140.30 9.2K
15:50 140.30 140.32 140.20 140.20 9.6K
15:51 140.27 140.43 140.27 140.41 6.4K
15:52 140.41 140.41 140.31 140.32 8.1K
15:53 140.32 140.34 140.29 140.29 7.1K
15:54 140.29 140.32 140.23 140.23 11.1K
15:55 140.19 140.19 140.06 140.11 13.0K
15:56 140.14 140.14 140.00 140.00 14.7K
15:57 139.95 140.03 139.95 139.95 16.6K
15:58 139.98 140.01 139.90 139.90 23.7K
15:59 139.87 140.04 139.87 140.04 23.3K
16:00 139.99 140.07 139.97 140.00 471.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available