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
09:31 136.65 136.65 136.06 136.65 4.4K
09:32 136.65 136.65 136.65 136.65 0.4K
09:33 136.26 136.26 136.26 136.26 2.1K
09:34 136.26 136.26 136.26 136.26 0.5K
09:35 136.26 136.26 136.10 136.10 0.4K
09:36 136.10 136.10 136.10 136.10 0.2K
09:37 136.09 136.09 136.09 136.09 0.7K
09:38 136.09 136.13 136.09 136.13 2.2K
09:39 136.42 136.42 136.42 136.42 0.3K
09:40 136.42 136.42 136.42 136.42 0.1K
09:41 136.42 136.53 136.42 136.53 0.5K
09:42 136.53 136.53 136.53 136.53 0.1K
09:43 136.53 136.53 136.53 136.53 0.1K
09:44 136.53 136.53 136.50 136.50 0.2K
09:45 136.69 136.95 136.69 136.95 2.0K
09:46 136.95 136.95 136.89 136.89 1.1K
09:47 136.89 136.98 136.89 136.98 0.1K
09:48 136.98 136.98 136.98 136.98 0.1K
09:49 136.73 136.98 136.73 136.98 4.1K
09:50 136.98 136.98 136.98 136.98 1.6K
09:51 136.98 137.08 136.98 137.08 0.3K
09:52 137.08 137.08 137.08 137.08 0.2K
09:53 137.08 137.08 137.08 137.08 0.1K
09:54 137.08 137.08 137.08 137.08 0.4K
09:55 137.08 137.41 137.08 137.41 0.6K
09:56 137.41 137.41 137.41 137.41 0.1K
09:57 137.41 137.52 137.41 137.42 5.9K
09:58 137.42 137.57 137.42 137.57 1.6K
09:59 137.89 137.89 137.54 137.54 1.5K
10:00 137.50 137.64 137.50 137.64 4.0K
10:01 137.56 137.83 137.56 137.83 3.3K
10:02 137.83 137.83 137.71 137.71 1.3K
10:03 137.71 137.82 137.68 137.71 0.5K
10:04 137.71 137.71 137.70 137.70 0.5K
10:05 137.70 137.70 137.59 137.59 2.4K
10:06 137.59 137.65 137.59 137.65 1.4K
10:07 137.65 137.72 137.65 137.72 0.4K
10:08 137.68 137.68 137.42 137.42 6.6K
10:09 137.42 137.42 137.03 137.03 1.5K
10:10 137.11 137.11 137.05 137.05 1.4K
10:11 137.05 137.35 137.05 137.29 1.0K
10:12 137.29 137.29 137.29 137.29 0.3K
10:13 137.42 137.43 137.29 137.43 1.0K
10:14 137.43 137.43 137.42 137.42 2.2K
10:15 137.42 137.48 137.42 137.48 0.6K
10:16 137.48 137.70 137.48 137.70 1.1K
10:17 137.70 137.80 137.70 137.80 0.2K
10:18 137.80 138.19 137.73 138.19 4.3K
10:19 138.19 138.19 138.19 138.19 0.1K
10:20 138.35 138.35 138.35 138.35 0.5K
10:21 138.35 138.35 138.35 138.35 0.3K
10:22 138.35 138.35 138.35 138.35 0.3K
10:23 138.35 138.35 138.35 138.35 0.1K
10:24 138.44 138.50 138.31 138.50 0.8K
10:25 138.50 138.50 138.48 138.48 1.2K
10:26 138.48 138.48 138.48 138.48 0.2K
10:27 138.48 138.48 138.48 138.48 0.2K
10:28 138.48 138.48 138.33 138.33 0.2K
10:29 138.33 138.40 138.33 138.40 0.3K
10:30 138.51 138.51 138.51 138.51 0.5K
10:31 138.51 138.51 138.44 138.44 0.2K
10:32 138.57 138.57 138.57 138.57 0.9K
10:33 138.57 138.64 138.42 138.42 2.6K
10:34 138.38 138.38 138.20 138.33 1.2K
10:35 138.33 138.33 138.07 138.07 0.6K
10:36 138.13 138.22 138.13 138.22 0.5K
10:37 138.22 138.27 138.22 138.27 0.7K
10:38 138.27 138.27 138.13 138.13 0.3K
10:39 138.13 138.38 138.13 138.38 2.0K
10:40 138.38 138.38 138.38 138.38 0.7K
10:41 138.38 138.40 138.29 138.40 0.8K
10:42 138.40 138.49 138.40 138.49 1.5K
10:43 138.49 138.49 138.49 138.49 0.0K
10:44 138.49 138.49 138.49 138.49 0.1K
10:45 138.49 138.49 138.49 138.49 0.9K
10:46 138.49 138.49 138.49 138.49 0.7K
10:47 138.49 138.55 138.49 138.55 1.6K
10:48 138.53 138.56 138.53 138.56 0.7K
10:49 138.56 138.77 138.56 138.75 1.8K
10:50 138.75 138.75 138.75 138.75 0.5K
10:51 138.75 139.05 138.75 139.05 1.5K
10:52 138.97 138.98 138.97 138.98 0.5K
10:53 138.98 139.11 138.98 139.11 0.6K
10:54 139.11 139.11 139.11 139.11 0.2K
10:55 138.99 138.99 138.91 138.91 1.0K
10:56 138.82 138.84 138.82 138.84 2.4K
10:57 138.84 138.84 138.75 138.75 1.7K
10:58 138.75 138.80 138.75 138.79 3.2K
10:59 138.67 138.91 138.67 138.91 1.2K
11:00 138.91 138.91 138.91 138.91 0.4K
11:01 138.91 139.04 138.91 139.04 0.7K
11:02 139.09 139.09 139.09 139.09 4.5K
11:03 139.09 139.09 139.09 139.09 0.5K
11:04 139.09 139.09 139.09 139.09 0.3K
11:05 139.09 139.09 139.09 139.09 0.1K
11:06 139.09 139.09 139.09 139.09 0.2K
11:07 139.09 139.29 139.09 139.29 0.6K
11:08 139.32 139.32 139.32 139.32 0.6K
11:09 139.32 139.32 139.32 139.32 0.0K
11:10 139.32 139.32 139.31 139.31 1.0K
11:11 139.31 139.31 139.30 139.30 1.3K
11:12 139.30 139.36 139.30 139.36 0.7K
11:13 139.39 139.48 139.39 139.48 1.5K
11:14 139.48 139.52 139.47 139.52 1.1K
11:15 139.52 139.52 139.52 139.52 0.2K
11:16 139.52 139.52 139.41 139.47 1.5K
11:17 139.47 139.49 139.47 139.49 1.7K
11:18 139.49 139.49 139.49 139.49 0.2K
11:19 139.55 139.55 139.55 139.55 0.3K
11:20 139.55 139.55 139.36 139.36 3.8K
11:21 139.43 139.52 139.43 139.50 2.5K
11:22 139.56 139.56 139.52 139.52 2.4K
11:23 139.57 139.57 139.57 139.57 0.2K
11:24 139.57 139.57 139.57 139.57 0.1K
11:25 139.62 139.66 139.62 139.66 0.6K
11:26 139.71 139.71 139.68 139.68 1.0K
11:27 139.70 139.70 139.64 139.70 5.0K
11:28 139.71 139.71 139.58 139.60 3.6K
11:29 139.60 139.60 139.37 139.37 5.9K
11:30 139.37 139.41 139.36 139.41 1.9K
11:31 139.41 139.46 139.41 139.46 1.0K
11:32 139.48 139.48 139.48 139.48 0.9K
11:33 139.46 139.54 139.46 139.54 1.3K
11:34 139.54 139.56 139.54 139.56 0.4K
11:35 139.56 139.62 139.56 139.62 2.4K
11:36 139.61 139.61 139.61 139.61 0.3K
11:37 139.71 139.78 139.71 139.77 1.3K
11:38 139.77 139.77 139.77 139.77 0.1K
11:39 139.78 139.96 139.78 139.96 0.8K
11:40 139.96 140.02 139.96 140.02 6.2K
11:41 140.02 140.02 139.69 139.69 3.5K
11:42 139.69 139.69 139.69 139.69 0.1K
11:43 139.69 139.70 139.69 139.70 0.5K
11:44 139.69 139.69 139.69 139.69 0.2K
11:45 139.69 139.77 139.69 139.77 0.5K
11:46 139.77 139.77 139.69 139.69 0.5K
11:47 139.69 139.72 139.69 139.72 0.7K
11:48 139.72 139.88 139.72 139.88 0.5K
11:49 139.84 139.84 139.84 139.84 0.3K
11:50 139.84 139.84 139.83 139.83 2.1K
11:51 139.83 139.83 139.69 139.69 0.2K
11:52 139.69 139.77 139.69 139.77 1.9K
11:53 139.77 139.77 139.64 139.64 2.1K
11:54 139.64 139.64 139.64 139.64 0.1K
11:55 139.64 139.64 139.64 139.64 0.2K
11:56 139.64 139.80 139.64 139.80 0.2K
11:57 139.81 139.81 139.81 139.81 1.3K
11:58 139.81 140.04 139.81 140.04 3.0K
11:59 140.04 140.04 139.96 139.96 0.9K
12:00 139.96 139.96 139.96 139.96 0.2K
12:01 139.96 140.18 139.96 140.18 0.6K
12:02 140.18 140.18 140.17 140.17 0.3K
12:03 140.17 140.18 140.12 140.18 1.6K
12:04 140.18 140.18 140.18 140.18 0.4K
12:05 140.20 140.20 140.08 140.12 3.1K
12:06 140.12 140.18 140.11 140.18 1.7K
12:07 140.18 140.25 140.18 140.18 1.5K
12:08 140.27 140.27 140.24 140.24 2.2K
12:09 140.25 140.25 140.03 140.03 8.0K
12:10 140.03 140.03 140.03 140.03 0.1K
12:11 140.05 140.05 140.05 140.05 0.2K
12:12 140.05 140.05 140.05 140.05 0.5K
12:13 140.05 140.05 140.05 140.05 0.0K
12:14 140.04 140.08 140.04 140.08 0.3K
12:15 140.08 140.15 140.08 140.15 0.9K
12:16 140.14 140.14 140.14 140.14 1.0K
12:17 140.14 140.14 140.14 140.14 0.2K
12:18 140.14 140.29 140.14 140.29 0.7K
12:19 140.28 140.28 140.28 140.28 0.5K
12:20 140.28 140.29 140.28 140.29 0.2K
12:21 140.18 140.18 140.12 140.12 3.2K
12:22 140.12 140.14 140.12 140.14 1.1K
12:23 140.14 140.14 140.14 140.14 0.5K
12:24 140.14 140.14 140.14 140.14 0.6K
12:25 140.10 140.10 140.10 140.10 1.0K
12:26 140.10 140.13 140.10 140.13 0.4K
12:27 140.23 140.23 140.23 140.23 0.6K
12:28 140.23 140.23 140.23 140.23 0.4K
12:29 140.23 140.23 140.21 140.21 0.5K
12:30 140.21 140.21 140.20 140.20 0.8K
12:31 140.20 140.20 140.20 140.20 0.2K
12:32 140.13 140.26 140.13 140.26 3.4K
12:33 140.26 140.28 140.26 140.28 0.5K
12:34 140.25 140.25 140.24 140.24 4.0K
12:35 140.24 140.26 140.24 140.26 1.1K
12:36 140.26 140.26 140.26 140.26 0.5K
12:37 140.28 140.28 140.28 140.28 4.2K
12:38 140.27 140.27 140.26 140.26 2.1K
12:39 140.26 140.30 140.26 140.30 0.9K
12:40 140.30 140.41 140.30 140.41 0.7K
12:41 140.41 140.44 140.41 140.44 0.6K
12:42 140.44 140.44 140.44 140.44 1.6K
12:43 140.44 140.60 140.44 140.60 1.2K
12:44 140.60 140.62 140.60 140.62 0.5K
12:45 140.62 140.62 140.62 140.62 0.1K
12:46 140.62 140.68 140.62 140.68 1.5K
12:47 140.68 140.68 140.51 140.51 6.6K
12:48 140.51 140.51 140.48 140.48 0.5K
12:49 140.48 140.48 140.48 140.48 0.3K
12:50 140.48 140.48 140.46 140.46 0.5K
12:51 140.46 140.67 140.46 140.63 8.2K
12:52 140.63 140.63 140.63 140.63 0.4K
12:53 140.63 140.70 140.63 140.70 2.0K
12:54 140.70 140.72 140.70 140.71 1.4K
12:55 140.70 140.72 140.70 140.70 4.8K
12:56 140.70 140.70 140.70 140.70 0.1K
12:57 140.70 140.70 140.70 140.70 0.4K
12:58 140.70 140.77 140.70 140.77 0.5K
12:59 140.77 140.77 140.77 140.77 0.2K
13:00 140.77 140.77 140.73 140.73 0.5K
13:01 140.74 140.78 140.74 140.78 0.7K
13:02 140.78 140.78 140.78 140.78 0.2K
13:03 140.78 140.79 140.54 140.54 4.6K
13:04 140.60 140.73 140.60 140.73 4.5K
13:05 140.76 140.76 140.64 140.64 8.7K
13:06 140.64 140.64 140.63 140.63 0.9K
13:07 140.63 140.70 140.63 140.70 1.3K
13:08 140.70 140.70 140.70 140.70 0.2K
13:09 140.70 140.70 140.70 140.70 0.5K
13:10 140.70 140.70 140.65 140.68 2.9K
13:11 140.69 140.83 140.69 140.74 3.6K
13:12 140.74 140.74 140.69 140.69 1.0K
13:13 140.73 140.73 140.73 140.73 0.7K
13:14 140.73 140.73 140.73 140.73 0.2K
13:15 140.73 140.73 140.73 140.73 0.5K
13:16 140.73 140.78 140.66 140.78 1.3K
13:17 140.78 140.78 140.75 140.75 1.0K
13:18 140.75 140.75 140.75 140.75 0.7K
13:19 140.75 140.84 140.75 140.84 0.5K
13:20 140.84 140.89 140.84 140.89 0.4K
13:21 140.89 140.89 140.89 140.89 0.3K
13:22 140.84 140.84 140.84 140.84 0.7K
13:23 140.79 140.79 140.65 140.68 2.8K
13:24 140.66 140.72 140.66 140.72 1.2K
13:25 140.72 140.73 140.68 140.73 0.5K
13:26 140.73 140.73 140.68 140.68 0.8K
13:27 140.68 140.74 140.68 140.74 0.8K
13:28 140.74 140.74 140.74 140.74 0.7K
13:29 140.72 140.72 140.72 140.72 0.5K
13:30 140.72 140.72 140.72 140.72 0.4K
13:31 140.72 140.72 140.72 140.72 0.7K
13:32 140.72 140.83 140.72 140.83 1.9K
13:33 140.83 140.88 140.83 140.88 0.4K
13:34 140.83 140.87 140.82 140.87 1.5K
13:35 140.87 140.87 140.79 140.79 1.6K
13:36 140.97 140.97 140.87 140.89 1.3K
13:37 140.89 140.89 140.89 140.89 0.2K
13:38 140.89 140.89 140.89 140.89 0.5K
13:39 140.89 140.92 140.89 140.92 0.4K
13:40 140.84 140.84 140.81 140.81 2.0K
13:41 140.81 140.81 140.81 140.81 0.2K
13:42 140.81 140.81 140.81 140.81 1.5K
13:43 140.81 140.97 140.81 140.97 0.8K
13:44 140.97 140.97 140.84 140.87 1.0K
13:45 140.92 140.92 140.92 140.92 0.4K
13:46 140.99 140.99 140.90 140.90 1.0K
13:47 140.95 140.95 140.90 140.90 1.5K
13:48 140.87 140.89 140.87 140.89 2.4K
13:49 140.89 141.00 140.89 141.00 1.1K
13:50 141.00 141.17 141.00 141.17 1.3K
13:51 141.17 141.17 141.17 141.17 0.4K
13:52 141.17 141.18 141.16 141.18 1.4K
13:53 141.18 141.18 141.08 141.08 4.0K
13:54 141.08 141.10 141.08 141.10 1.0K
13:55 141.10 141.10 141.10 141.10 0.3K
13:56 141.10 141.10 141.10 141.10 0.4K
13:57 141.10 141.10 141.10 141.10 0.4K
13:58 141.10 141.11 140.99 140.99 1.7K
13:59 140.99 140.99 140.99 140.99 1.0K
14:00 140.99 140.99 140.99 140.99 0.1K
14:01 140.99 140.99 140.99 140.99 0.7K
14:02 140.98 140.98 140.94 140.94 2.6K
14:03 140.94 140.94 140.81 140.81 1.9K
14:04 140.68 140.68 140.68 140.68 0.6K
14:05 140.68 140.82 140.68 140.82 1.7K
14:06 140.82 140.82 140.76 140.76 1.0K
14:07 140.72 140.72 140.69 140.69 1.3K
14:08 140.69 140.69 140.68 140.68 1.4K
14:09 140.68 140.68 140.68 140.68 0.3K
14:10 140.68 140.72 140.66 140.72 2.4K
14:11 140.72 140.72 140.67 140.67 1.8K
14:12 140.67 140.67 140.67 140.67 0.4K
14:13 140.67 140.67 140.52 140.52 1.1K
14:14 140.52 140.52 140.52 140.52 0.2K
14:15 140.56 140.60 140.55 140.60 1.1K
14:16 140.60 140.60 140.52 140.52 0.6K
14:17 140.60 140.60 140.45 140.45 1.6K
14:18 140.45 140.47 140.43 140.47 0.8K
14:19 140.54 140.60 140.54 140.60 1.7K
14:20 140.60 140.61 140.60 140.61 0.8K
14:21 140.60 140.60 140.60 140.60 0.9K
14:22 140.60 140.60 140.47 140.48 4.1K
14:23 140.48 140.48 140.48 140.48 0.3K
14:24 140.48 140.52 140.48 140.52 0.9K
14:25 140.52 140.52 140.52 140.52 2.1K
14:26 140.52 140.52 140.52 140.52 0.6K
14:27 140.52 140.52 140.52 140.52 0.5K
14:28 140.52 140.55 140.51 140.55 2.6K
14:29 140.55 140.55 140.46 140.46 2.5K
14:30 140.46 140.46 140.38 140.38 1.0K
14:31 140.39 140.39 140.39 140.39 0.5K
14:32 140.39 140.39 140.36 140.36 1.0K
14:33 140.36 140.36 140.36 140.36 0.3K
14:34 140.36 140.38 140.36 140.38 1.4K
14:35 140.38 140.38 140.38 140.38 0.3K
14:36 140.48 140.48 140.48 140.48 1.2K
14:37 140.46 140.46 140.46 140.46 0.8K
14:38 140.46 140.46 140.46 140.46 0.5K
14:39 140.53 140.59 140.53 140.59 1.3K
14:40 140.59 140.59 140.53 140.53 0.3K
14:41 140.47 140.47 140.42 140.42 2.0K
14:42 140.39 140.43 140.39 140.43 2.4K
14:43 140.43 140.43 140.43 140.43 0.4K
14:44 140.43 140.43 140.43 140.43 0.2K
14:45 140.45 140.54 140.45 140.51 1.3K
14:46 140.51 140.59 140.51 140.59 1.1K
14:47 140.59 140.59 140.59 140.59 0.6K
14:48 140.59 140.59 140.59 140.59 0.8K
14:49 140.59 140.59 140.59 140.59 0.6K
14:50 140.59 140.67 140.59 140.67 0.6K
14:51 140.67 140.67 140.65 140.65 1.3K
14:52 140.65 140.65 140.60 140.64 0.9K
14:53 140.57 140.64 140.57 140.64 2.1K
14:54 140.64 140.64 140.59 140.62 3.3K
14:55 140.57 140.59 140.57 140.59 2.4K
14:56 140.59 140.59 140.59 140.59 0.3K
14:57 140.63 140.63 140.63 140.63 0.8K
14:58 140.52 140.52 140.52 140.52 1.8K
14:59 140.52 140.52 140.49 140.49 0.7K
15:00 140.49 140.52 140.49 140.52 0.9K
15:01 140.55 140.55 140.53 140.53 4.8K
15:02 140.53 140.53 140.47 140.51 0.9K
15:03 140.51 140.51 140.51 140.51 0.7K
15:04 140.51 140.51 140.51 140.51 0.6K
15:05 140.51 140.61 140.51 140.60 1.2K
15:06 140.60 140.61 140.60 140.61 0.4K
15:07 140.62 140.62 140.47 140.49 3.0K
15:08 140.49 140.52 140.49 140.52 0.7K
15:09 140.52 140.52 140.52 140.52 0.6K
15:10 140.52 140.52 140.52 140.52 1.0K
15:11 140.52 140.52 140.48 140.48 3.6K
15:12 140.45 140.45 140.42 140.42 4.6K
15:13 140.43 140.48 140.43 140.48 2.1K
15:14 140.48 140.52 140.48 140.52 0.6K
15:15 140.53 140.53 140.48 140.51 1.3K
15:16 140.54 140.55 140.54 140.55 1.2K
15:17 140.55 140.55 140.55 140.55 1.2K
15:18 140.57 140.57 140.57 140.57 0.9K
15:19 140.51 140.62 140.51 140.61 2.9K
15:20 140.61 140.61 140.61 140.61 0.8K
15:21 140.61 140.61 140.59 140.59 3.3K
15:22 140.60 140.68 140.60 140.64 4.2K
15:23 140.64 140.64 140.61 140.62 5.6K
15:24 140.60 140.60 140.54 140.54 2.7K
15:25 140.50 140.58 140.50 140.57 2.6K
15:26 140.57 140.57 140.47 140.47 3.6K
15:27 140.47 140.50 140.47 140.50 0.9K
15:28 140.50 140.51 140.49 140.49 1.7K
15:29 140.46 140.50 140.46 140.50 2.0K
15:30 140.44 140.49 140.43 140.49 3.7K
15:31 140.49 140.63 140.49 140.63 2.7K
15:32 140.63 140.71 140.63 140.71 2.5K
15:33 140.64 140.65 140.58 140.65 2.2K
15:34 140.64 140.64 140.60 140.60 3.8K
15:35 140.63 140.63 140.63 140.63 0.7K
15:36 140.71 140.76 140.64 140.76 3.9K
15:37 140.71 140.81 140.71 140.73 2.5K
15:38 140.73 140.76 140.70 140.75 1.9K
15:39 140.75 140.76 140.72 140.76 3.2K
15:40 140.71 140.78 140.62 140.62 5.8K
15:41 140.57 140.62 140.57 140.57 1.8K
15:42 140.56 140.58 140.54 140.57 5.0K
15:43 140.56 140.57 140.52 140.57 4.2K
15:44 140.57 140.57 140.53 140.53 2.7K
15:45 140.53 140.53 140.47 140.48 3.3K
15:46 140.48 140.51 140.48 140.51 4.0K
15:47 140.51 140.51 140.44 140.44 6.8K
15:48 140.44 140.48 140.44 140.46 2.4K
15:49 140.46 140.46 140.46 140.46 1.5K
15:50 140.49 140.49 140.42 140.44 8.4K
15:51 140.44 140.44 140.32 140.42 6.5K
15:52 140.47 140.47 140.31 140.41 8.5K
15:53 140.41 140.44 140.38 140.42 3.4K
15:54 140.42 140.44 140.42 140.44 6.5K
15:55 140.40 140.52 140.37 140.52 20.0K
15:56 140.57 140.66 140.52 140.58 17.3K
15:57 140.58 140.61 140.53 140.58 14.1K
15:58 140.58 140.66 140.58 140.66 15.0K
15:59 140.68 140.70 140.68 140.69 29.3K
16:00 140.68 140.68 140.61 140.63 208.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available