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
09:31 139.79 140.10 139.32 139.32 12.0K
09:32 139.32 139.32 139.27 139.27 0.4K
09:33 139.27 139.27 139.27 139.27 0.1K
09:34 139.27 139.27 139.00 139.00 0.4K
09:35 139.00 139.00 138.82 138.82 1.3K
09:36 138.69 138.71 138.69 138.71 1.3K
09:37 138.71 138.71 138.71 138.71 0.3K
09:38 138.71 138.81 138.62 138.63 2.4K
09:39 138.63 138.73 138.63 138.73 0.7K
09:40 138.73 138.81 138.73 138.81 1.2K
09:41 138.81 138.98 138.81 138.84 3.5K
09:42 138.84 138.90 138.84 138.90 0.3K
09:43 138.90 138.90 138.88 138.88 0.3K
09:44 138.68 138.81 138.68 138.81 1.9K
09:45 138.64 138.64 138.42 138.42 2.0K
09:46 138.62 138.95 138.62 138.95 3.5K
09:47 138.95 138.95 138.74 138.84 0.6K
09:48 138.84 138.87 138.84 138.87 1.0K
09:49 139.07 139.08 138.88 139.08 2.9K
09:50 139.08 139.08 138.95 138.95 0.6K
09:51 138.78 139.00 138.78 139.00 2.9K
09:52 138.86 138.99 138.86 138.89 2.5K
09:53 138.89 139.00 138.89 139.00 3.6K
09:54 138.97 139.02 138.97 139.02 4.8K
09:55 139.22 139.36 139.22 139.36 1.8K
09:56 139.36 139.39 139.36 139.39 0.7K
09:57 139.28 139.42 139.28 139.42 2.6K
09:58 139.42 139.42 139.42 139.42 0.9K
09:59 139.42 139.42 139.42 139.42 0.0K
10:00 139.51 139.51 139.35 139.35 3.1K
10:01 139.35 139.62 139.35 139.62 2.4K
10:02 139.62 139.83 139.62 139.83 0.5K
10:03 139.83 139.90 139.83 139.90 0.3K
10:04 139.90 139.90 139.90 139.90 0.5K
10:05 139.90 139.90 139.87 139.87 1.0K
10:06 139.87 140.09 139.87 140.09 1.4K
10:07 140.16 140.16 139.76 139.76 4.7K
10:08 139.76 139.86 139.76 139.86 0.3K
10:09 139.86 140.14 139.86 140.14 0.6K
10:10 140.14 140.14 140.14 140.14 0.2K
10:11 140.21 140.36 140.21 140.36 1.8K
10:12 140.36 140.36 140.25 140.25 1.4K
10:13 140.24 140.54 140.24 140.54 1.2K
10:14 140.54 140.54 140.49 140.49 2.5K
10:15 140.53 140.53 140.40 140.40 1.0K
10:16 140.40 140.44 140.39 140.44 1.5K
10:17 140.44 140.44 140.25 140.25 2.1K
10:18 140.23 140.35 140.23 140.35 1.3K
10:19 140.20 140.23 140.20 140.23 1.3K
10:20 140.32 140.32 140.16 140.23 1.7K
10:21 140.35 140.35 140.07 140.07 10.7K
10:22 140.07 140.07 140.04 140.07 2.0K
10:23 140.05 140.05 140.05 140.05 0.6K
10:24 140.05 140.24 140.05 140.24 1.9K
10:25 140.16 140.20 140.16 140.20 3.3K
10:26 140.20 140.20 140.12 140.12 8.1K
10:27 140.16 140.16 140.16 140.16 2.4K
10:28 140.16 140.23 140.16 140.23 3.6K
10:29 140.23 140.23 140.23 140.23 0.2K
10:30 140.20 140.20 140.18 140.18 1.4K
10:31 140.27 140.28 140.20 140.20 4.7K
10:32 140.22 140.22 140.22 140.22 1.3K
10:33 140.22 140.22 140.09 140.09 1.8K
10:34 140.09 140.10 140.04 140.04 1.2K
10:35 140.04 140.04 140.04 140.04 0.3K
10:36 140.04 140.05 140.03 140.04 2.0K
10:37 140.04 140.09 140.04 140.09 1.3K
10:38 140.13 140.28 140.13 140.28 1.3K
10:39 140.22 140.22 140.22 140.22 3.7K
10:40 140.22 140.28 140.22 140.28 0.6K
10:41 140.28 140.28 140.22 140.22 1.6K
10:42 140.22 140.22 140.21 140.21 1.0K
10:43 140.21 140.21 140.06 140.06 2.3K
10:44 140.06 140.06 139.95 139.95 1.0K
10:45 139.95 139.95 139.85 139.85 0.7K
10:46 139.78 139.78 139.72 139.72 2.1K
10:47 139.72 139.72 139.72 139.72 0.2K
10:48 139.73 139.73 139.73 139.73 0.3K
10:49 139.62 139.64 139.52 139.52 1.6K
10:50 139.49 139.49 139.49 139.49 1.0K
10:51 139.49 139.49 139.43 139.43 1.3K
10:52 139.43 139.55 139.43 139.55 1.4K
10:53 139.55 139.55 139.50 139.50 0.2K
10:54 139.50 139.50 139.50 139.50 0.3K
10:55 139.50 139.50 139.42 139.42 0.6K
10:56 139.42 139.67 139.42 139.64 2.6K
10:57 139.64 139.66 139.64 139.66 0.4K
10:58 139.66 139.66 139.44 139.44 2.8K
10:59 139.44 139.44 139.44 139.44 0.2K
11:00 139.48 139.48 139.48 139.48 0.6K
11:01 139.49 139.49 139.49 139.49 0.4K
11:02 139.49 139.57 139.49 139.53 1.5K
11:03 139.53 139.53 139.53 139.53 0.3K
11:04 139.53 139.53 139.51 139.51 0.2K
11:05 139.51 139.57 139.51 139.55 1.1K
11:06 139.59 139.64 139.59 139.64 1.4K
11:07 139.64 139.76 139.64 139.70 0.8K
11:08 139.70 139.70 139.70 139.70 0.2K
11:09 139.70 139.73 139.70 139.73 2.3K
11:10 139.73 139.73 139.63 139.63 3.6K
11:11 139.63 139.63 139.59 139.59 0.5K
11:12 139.59 139.59 139.49 139.57 2.3K
11:13 139.57 139.57 139.54 139.54 0.2K
11:14 139.49 139.49 139.49 139.49 0.8K
11:15 139.56 139.56 139.56 139.56 0.2K
11:16 139.47 139.47 139.47 139.47 1.0K
11:17 139.47 139.47 139.47 139.47 0.1K
11:18 139.30 139.32 139.30 139.32 1.3K
11:19 139.33 139.33 139.33 139.33 0.2K
11:20 139.33 139.33 139.33 139.33 0.2K
11:21 139.33 139.43 139.33 139.43 1.4K
11:22 139.43 139.43 139.43 139.43 0.4K
11:23 139.45 139.52 139.45 139.52 0.6K
11:24 139.50 139.50 139.50 139.50 1.2K
11:25 139.50 139.55 139.50 139.55 1.3K
11:26 139.55 139.55 139.55 139.55 0.1K
11:27 139.66 139.66 139.66 139.66 0.7K
11:28 139.66 139.75 139.66 139.71 1.4K
11:29 139.71 139.71 139.66 139.66 1.5K
11:30 139.66 139.66 139.58 139.58 1.1K
11:31 139.57 139.57 139.57 139.57 0.9K
11:32 139.57 139.57 139.57 139.57 0.2K
11:33 139.57 139.57 139.13 139.13 2.3K
11:34 139.13 139.13 139.11 139.11 0.5K
11:35 139.11 139.11 138.92 138.92 0.7K
11:36 138.92 138.96 138.92 138.96 0.3K
11:37 138.96 138.96 138.96 138.96 0.1K
11:38 138.96 138.96 138.92 138.92 0.5K
11:39 138.89 138.89 138.89 138.89 0.5K
11:40 138.89 138.89 138.86 138.86 0.5K
11:41 138.86 138.86 138.81 138.81 0.2K
11:42 138.81 138.85 138.81 138.85 2.6K
11:43 138.85 138.88 138.85 138.88 0.1K
11:44 138.84 138.84 138.83 138.83 0.7K
11:45 138.83 138.83 138.83 138.83 0.4K
11:46 138.83 138.83 138.83 138.83 0.2K
11:47 138.83 138.83 138.56 138.61 0.4K
11:48 138.61 138.61 138.61 138.61 0.1K
11:49 138.61 138.67 138.61 138.67 2.0K
11:50 138.67 138.69 138.67 138.68 0.7K
11:51 138.68 138.75 138.65 138.65 2.3K
11:52 138.65 138.65 138.65 138.65 0.3K
11:53 138.71 138.80 138.71 138.78 2.2K
11:54 138.78 138.78 138.78 138.78 0.2K
11:55 138.73 138.78 138.73 138.78 1.1K
11:56 138.78 138.83 138.78 138.83 0.3K
11:57 138.84 138.88 138.84 138.88 0.6K
11:58 138.88 138.88 138.83 138.83 1.0K
11:59 138.83 138.86 138.79 138.79 1.8K
12:00 138.79 138.79 138.79 138.79 0.7K
12:01 138.79 138.79 138.79 138.79 0.2K
12:02 138.79 138.79 138.65 138.65 1.5K
12:03 138.65 138.65 138.59 138.65 0.9K
12:04 138.65 138.71 138.63 138.71 0.6K
12:05 138.75 138.75 138.75 138.75 0.4K
12:06 138.75 138.75 138.75 138.75 0.1K
12:07 138.75 138.81 138.75 138.81 6.7K
12:08 138.81 138.81 138.81 138.81 0.3K
12:09 138.81 138.81 138.81 138.81 0.2K
12:10 138.81 138.91 138.81 138.91 1.3K
12:11 138.94 138.94 138.92 138.92 1.0K
12:12 138.92 138.92 138.92 138.92 0.1K
12:13 138.91 138.91 138.91 138.91 1.3K
12:14 138.91 138.91 138.91 138.91 0.2K
12:15 138.91 138.91 138.91 138.91 0.1K
12:16 138.91 138.91 138.91 138.91 0.1K
12:17 138.92 138.92 138.76 138.76 2.7K
12:18 138.76 138.76 138.58 138.58 1.0K
12:19 138.58 138.58 138.58 138.58 0.3K
12:20 138.49 138.64 138.49 138.64 1.0K
12:21 138.64 138.64 138.64 138.64 0.1K
12:22 138.64 138.64 138.63 138.63 0.2K
12:23 138.63 138.63 138.56 138.56 1.2K
12:24 138.56 138.57 138.54 138.57 0.5K
12:25 138.57 138.57 138.50 138.50 0.7K
12:26 138.50 138.50 138.47 138.47 0.3K
12:27 138.55 138.58 138.55 138.57 1.3K
12:28 138.57 138.57 138.42 138.42 1.5K
12:29 138.42 138.42 138.33 138.34 2.5K
12:30 138.24 138.24 138.24 138.24 2.3K
12:31 138.24 138.24 138.09 138.14 0.8K
12:32 138.03 138.04 138.03 138.04 0.7K
12:33 137.95 137.95 137.82 137.82 0.7K
12:34 137.83 137.83 137.75 137.75 0.4K
12:35 137.74 137.88 137.74 137.88 2.6K
12:36 137.88 137.96 137.88 137.96 0.7K
12:37 137.96 138.08 137.96 138.08 1.0K
12:38 138.08 138.22 138.08 138.15 1.9K
12:39 138.15 138.15 138.15 138.15 0.4K
12:40 138.18 138.18 138.18 138.18 0.5K
12:41 138.18 138.18 138.18 138.18 0.2K
12:42 138.18 138.18 138.18 138.18 0.1K
12:43 138.18 138.18 138.18 138.18 0.3K
12:44 138.18 138.27 138.18 138.24 2.4K
12:45 138.19 138.19 138.19 138.19 0.5K
12:46 138.19 138.19 137.86 137.86 1.4K
12:47 137.86 137.95 137.86 137.94 0.9K
12:48 137.94 137.97 137.94 137.97 0.9K
12:49 137.97 137.98 137.97 137.98 0.3K
12:50 137.98 137.98 137.88 137.88 6.6K
12:51 137.88 137.88 137.85 137.85 0.8K
12:52 137.85 137.85 137.80 137.82 1.5K
12:53 137.82 137.82 137.82 137.82 0.3K
12:54 137.82 137.82 137.82 137.82 0.4K
12:55 137.82 137.82 137.82 137.82 0.1K
12:56 137.93 137.93 137.84 137.84 2.3K
12:57 137.84 137.85 137.84 137.85 0.2K
12:58 137.85 137.85 137.85 137.85 0.2K
12:59 137.85 137.89 137.85 137.89 0.5K
13:00 137.89 137.89 137.89 137.89 0.2K
13:01 137.80 137.93 137.80 137.93 4.0K
13:02 137.93 138.01 137.93 138.01 1.0K
13:03 138.01 138.01 138.01 138.01 0.2K
13:04 138.01 138.01 138.01 138.01 0.1K
13:05 138.01 138.08 138.01 138.08 0.9K
13:06 138.08 138.14 138.08 138.14 0.3K
13:07 138.12 138.15 138.12 138.15 0.7K
13:08 138.15 138.15 138.15 138.15 0.4K
13:09 138.15 138.15 138.15 138.15 0.1K
13:10 138.15 138.15 138.15 138.15 0.2K
13:11 138.15 138.22 138.15 138.22 2.2K
13:12 138.22 138.22 138.22 138.22 0.1K
13:13 138.22 138.22 138.22 138.22 0.3K
13:14 138.22 138.23 138.21 138.21 0.5K
13:15 138.21 138.21 138.16 138.16 0.5K
13:16 138.16 138.16 138.11 138.11 1.7K
13:17 138.11 138.11 138.11 138.11 0.1K
13:18 138.11 138.11 138.11 138.11 1.8K
13:19 138.11 138.21 138.11 138.21 1.3K
13:20 138.21 138.29 138.21 138.29 1.1K
13:21 138.29 138.29 138.24 138.24 0.9K
13:22 138.14 138.15 138.13 138.13 2.0K
13:23 138.23 138.30 138.23 138.30 0.7K
13:24 138.30 138.30 138.30 138.30 0.4K
13:25 138.30 138.31 138.30 138.31 0.5K
13:26 138.31 138.31 138.25 138.25 0.8K
13:27 138.31 138.31 138.25 138.25 1.2K
13:28 138.25 138.25 138.25 138.25 0.4K
13:29 138.25 138.29 138.25 138.29 1.0K
13:30 138.35 138.35 138.31 138.31 0.5K
13:31 138.31 138.38 138.31 138.38 0.9K
13:32 138.38 138.39 138.38 138.39 0.3K
13:33 138.36 138.38 138.36 138.38 0.3K
13:34 138.38 138.39 138.36 138.36 0.5K
13:35 138.36 138.45 138.36 138.45 1.8K
13:36 138.45 138.45 138.45 138.45 0.4K
13:37 138.45 138.53 138.45 138.53 0.5K
13:38 138.53 138.53 138.53 138.53 0.3K
13:39 138.53 138.53 138.40 138.40 2.6K
13:40 138.40 138.40 138.40 138.40 0.8K
13:41 138.39 138.39 138.33 138.33 0.5K
13:42 138.33 138.39 138.33 138.39 0.2K
13:43 138.39 138.39 138.34 138.34 0.3K
13:44 138.34 138.43 138.34 138.43 2.7K
13:45 138.43 138.43 138.25 138.30 2.8K
13:46 138.30 138.40 138.30 138.40 2.7K
13:47 138.40 138.40 138.40 138.40 0.5K
13:48 138.40 138.40 138.39 138.39 0.2K
13:49 138.39 138.39 138.29 138.29 1.2K
13:50 138.29 138.34 138.29 138.34 0.3K
13:51 138.34 138.37 138.34 138.37 1.0K
13:52 138.48 138.48 138.48 138.48 0.6K
13:53 138.60 138.60 138.55 138.55 3.9K
13:54 138.55 138.59 138.55 138.59 0.6K
13:55 138.59 138.60 138.59 138.60 0.5K
13:56 138.59 138.59 138.55 138.55 0.4K
13:57 138.55 138.66 138.55 138.66 0.8K
13:58 138.65 138.65 138.57 138.57 1.3K
13:59 138.57 138.57 138.57 138.57 0.2K
14:00 138.57 138.57 138.54 138.54 1.7K
14:01 138.48 138.67 138.48 138.67 1.9K
14:02 138.67 138.67 138.65 138.65 0.5K
14:03 138.65 138.65 138.65 138.65 0.1K
14:04 138.68 138.68 138.68 138.68 1.6K
14:05 138.68 138.68 138.68 138.68 0.1K
14:06 138.68 138.68 138.67 138.67 1.0K
14:07 138.67 138.67 138.62 138.62 2.5K
14:08 138.69 138.79 138.69 138.79 1.1K
14:09 138.79 138.79 138.79 138.79 0.4K
14:10 138.79 138.91 138.79 138.91 0.3K
14:11 138.93 138.93 138.93 138.93 0.5K
14:12 138.93 138.94 138.93 138.94 1.2K
14:13 138.94 138.94 138.90 138.90 0.7K
14:14 138.90 138.90 138.90 138.90 0.4K
14:15 138.91 138.91 138.91 138.91 0.8K
14:16 138.84 138.84 138.84 138.84 0.4K
14:17 138.83 138.83 138.65 138.65 2.8K
14:18 138.65 138.65 138.65 138.65 0.1K
14:19 138.65 138.81 138.65 138.81 4.7K
14:20 138.81 138.88 138.81 138.88 0.4K
14:21 138.87 138.87 138.87 138.87 0.3K
14:22 138.87 138.87 138.75 138.86 1.1K
14:23 138.86 138.86 138.69 138.69 1.0K
14:24 138.69 138.69 138.69 138.69 0.5K
14:25 138.69 138.69 138.69 138.69 0.1K
14:26 138.69 138.69 138.69 138.69 0.2K
14:27 138.69 138.84 138.69 138.84 0.7K
14:28 138.94 138.95 138.94 138.95 1.3K
14:29 138.95 138.95 138.88 138.88 1.3K
14:30 138.88 138.95 138.88 138.95 0.3K
14:31 138.95 138.95 138.89 138.90 1.5K
14:32 138.90 138.90 138.90 138.90 0.1K
14:33 138.90 138.90 138.87 138.88 1.6K
14:34 138.88 138.88 138.85 138.85 1.2K
14:35 138.85 138.85 138.70 138.70 0.6K
14:36 138.70 138.70 138.70 138.70 0.3K
14:37 138.70 138.70 138.70 138.70 0.2K
14:38 138.70 138.78 138.70 138.78 0.7K
14:39 138.78 138.78 138.71 138.71 1.0K
14:40 138.71 138.71 138.71 138.71 0.2K
14:41 138.71 138.71 138.71 138.71 0.2K
14:42 138.71 138.71 138.71 138.71 0.1K
14:43 138.71 138.73 138.71 138.73 0.8K
14:44 138.73 138.73 138.73 138.73 0.5K
14:45 138.74 138.74 138.68 138.73 1.5K
14:46 138.73 138.90 138.73 138.90 2.0K
14:47 138.91 138.91 138.84 138.84 3.3K
14:48 138.94 138.94 138.94 138.94 1.3K
14:49 138.94 138.94 138.94 138.94 0.1K
14:50 138.94 138.94 138.89 138.89 0.8K
14:51 138.89 138.92 138.89 138.92 0.7K
14:52 138.92 138.92 138.92 138.92 0.5K
14:53 139.02 139.02 138.99 138.99 1.9K
14:54 138.99 138.99 138.99 138.99 0.4K
14:55 138.99 139.01 138.96 138.96 2.3K
14:56 138.91 138.91 138.91 138.91 1.3K
14:57 138.91 138.98 138.91 138.98 1.0K
14:58 138.98 139.06 138.98 139.06 0.8K
14:59 139.06 139.06 139.06 139.06 1.2K
15:00 139.06 139.09 139.06 139.09 0.2K
15:01 139.09 139.09 139.05 139.05 0.3K
15:02 139.05 139.11 139.05 139.11 0.8K
15:03 139.13 139.14 139.13 139.14 1.0K
15:04 139.14 139.19 139.14 139.19 0.3K
15:05 139.19 139.19 139.16 139.16 0.9K
15:06 139.16 139.24 139.15 139.15 1.4K
15:07 139.08 139.09 139.08 139.09 1.0K
15:08 139.09 139.09 139.09 139.09 0.3K
15:09 139.09 139.15 139.09 139.10 1.5K
15:10 139.11 139.16 139.05 139.05 2.5K
15:11 139.05 139.05 139.05 139.05 0.3K
15:12 139.05 139.05 139.05 139.05 0.3K
15:13 139.05 139.05 138.96 139.00 0.6K
15:14 139.00 139.01 139.00 139.01 0.2K
15:15 139.01 139.01 139.01 139.01 0.2K
15:16 139.01 139.01 139.01 139.01 1.9K
15:17 139.01 139.02 139.01 139.02 1.3K
15:18 139.08 139.14 139.06 139.14 1.4K
15:19 139.14 139.20 139.14 139.20 0.6K
15:20 139.20 139.22 139.13 139.13 2.0K
15:21 139.13 139.13 139.13 139.13 0.9K
15:22 139.21 139.21 139.20 139.20 1.7K
15:23 139.17 139.17 139.11 139.13 1.3K
15:24 139.19 139.19 139.19 139.19 0.7K
15:25 139.19 139.25 139.19 139.25 0.6K
15:26 139.25 139.28 139.25 139.28 1.8K
15:27 139.27 139.29 139.27 139.29 2.6K
15:28 139.29 139.29 139.25 139.25 1.6K
15:29 139.25 139.25 139.25 139.25 2.8K
15:30 139.25 139.25 139.25 139.25 1.1K
15:31 139.25 139.25 139.01 139.01 2.2K
15:32 139.01 139.01 139.01 139.01 0.8K
15:33 139.01 139.01 138.94 138.94 1.5K
15:34 138.98 139.01 138.98 139.00 1.7K
15:35 139.00 139.00 139.00 139.00 0.7K
15:36 138.96 139.00 138.96 139.00 3.4K
15:37 139.01 139.03 139.01 139.03 2.3K
15:38 139.03 139.09 139.03 139.09 3.8K
15:39 139.09 139.09 138.95 138.95 5.8K
15:40 138.98 138.99 138.93 138.95 2.3K
15:41 138.95 138.95 138.92 138.93 0.6K
15:42 138.93 139.00 138.87 138.87 3.4K
15:43 138.86 138.87 138.86 138.87 1.3K
15:44 138.87 138.90 138.87 138.90 1.3K
15:45 138.90 138.90 138.89 138.89 0.6K
15:46 138.89 138.89 138.82 138.87 4.1K
15:47 138.80 138.89 138.80 138.89 3.7K
15:48 138.94 138.94 138.94 138.94 1.5K
15:49 138.93 138.96 138.93 138.96 20.9K
15:50 138.91 138.98 138.91 138.98 3.9K
15:51 138.97 138.97 138.78 138.78 10.0K
15:52 138.81 138.86 138.76 138.76 6.5K
15:53 138.76 138.83 138.76 138.81 7.2K
15:54 138.80 138.91 138.80 138.87 7.1K
15:55 138.85 138.89 138.69 138.69 10.6K
15:56 138.71 138.93 138.71 138.93 9.4K
15:57 138.98 139.02 138.98 139.00 11.2K
15:58 139.01 139.06 138.95 139.00 12.5K
15:59 139.02 139.05 138.92 138.92 13.3K
16:00 138.88 138.88 138.77 138.85 618.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available