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
09:31 139.34 140.11 139.34 139.40 5.6K
09:32 139.40 139.40 139.28 139.28 2.5K
09:33 139.34 139.48 139.34 139.48 3.4K
09:34 139.48 139.48 139.48 139.48 0.5K
09:35 139.48 139.48 139.48 139.48 0.1K
09:36 139.48 140.20 139.31 139.31 2.3K
09:37 139.31 139.31 139.31 139.31 0.1K
09:38 139.31 139.31 139.31 139.31 0.0K
09:39 139.25 139.27 139.07 139.27 4.2K
09:40 139.21 139.21 139.00 139.00 3.0K
09:41 139.00 139.00 139.00 139.00 0.3K
09:42 139.00 139.25 139.00 139.25 1.0K
09:43 139.25 139.25 139.25 139.25 0.2K
09:44 139.10 139.10 138.96 138.97 0.9K
09:45 139.08 139.24 139.08 139.24 1.5K
09:46 139.24 139.32 139.24 139.32 1.4K
09:47 139.32 139.32 139.32 139.32 0.6K
09:48 139.32 139.32 139.32 139.32 0.2K
09:49 139.32 139.32 139.32 139.32 0.4K
09:50 139.45 139.48 139.45 139.48 1.3K
09:51 139.56 139.56 139.56 139.56 1.0K
09:52 139.56 139.56 139.07 139.07 1.3K
09:53 139.07 139.20 139.07 139.20 0.1K
09:54 138.95 139.05 138.95 139.05 10.4K
09:55 138.72 138.72 138.66 138.66 2.2K
09:56 138.66 138.66 138.64 138.64 0.3K
09:57 138.57 138.57 138.39 138.39 4.0K
09:58 138.39 138.39 138.39 138.39 0.1K
09:59 138.39 138.39 138.39 138.39 0.0K
10:00 138.55 138.67 138.55 138.67 1.1K
10:01 138.67 138.77 138.67 138.75 2.6K
10:02 138.75 138.75 138.64 138.71 1.1K
10:03 138.71 138.71 138.63 138.63 2.7K
10:04 138.63 138.77 138.63 138.74 1.1K
10:05 138.81 138.91 138.81 138.91 1.4K
10:06 139.00 139.12 139.00 139.12 1.0K
10:07 139.12 139.27 139.12 139.27 1.0K
10:08 139.27 139.27 139.27 139.27 0.2K
10:09 139.27 139.27 139.19 139.19 0.9K
10:10 139.19 139.19 138.98 138.98 0.7K
10:11 138.98 138.98 138.98 138.98 0.2K
10:12 138.98 138.98 138.98 138.98 1.0K
10:13 138.98 139.15 138.98 139.15 0.2K
10:14 139.15 139.15 139.15 139.15 0.0K
10:15 139.05 139.05 139.05 139.05 0.2K
10:16 139.05 139.05 139.05 139.05 0.1K
10:17 139.05 139.05 139.05 139.05 0.0K
10:18 139.05 139.05 138.95 138.95 0.8K
10:19 138.95 138.95 138.86 138.86 0.6K
10:20 138.86 138.87 138.86 138.87 0.5K
10:21 138.87 138.95 138.87 138.95 0.2K
10:22 138.95 139.19 138.95 139.19 0.8K
10:23 139.19 139.42 139.19 139.42 0.2K
10:24 139.42 139.42 139.42 139.42 0.2K
10:25 139.42 139.44 139.42 139.44 0.9K
10:26 139.44 139.44 139.44 139.44 0.2K
10:27 139.57 139.57 139.57 139.57 0.4K
10:28 139.57 139.57 139.57 139.57 0.3K
10:29 139.57 139.58 139.30 139.58 0.7K
10:30 139.58 139.58 139.48 139.48 0.3K
10:31 139.48 139.48 139.48 139.48 1.1K
10:32 139.48 139.49 139.48 139.49 1.2K
10:33 139.49 139.49 139.36 139.43 0.9K
10:34 139.43 139.43 139.43 139.43 0.0K
10:35 139.15 139.15 139.15 139.15 0.2K
10:36 139.15 139.15 138.90 138.90 1.0K
10:37 139.06 139.06 139.06 139.06 2.6K
10:38 139.06 139.06 139.01 139.01 0.6K
10:39 139.01 139.20 139.01 139.18 1.2K
10:40 139.18 139.18 139.18 139.18 0.1K
10:41 139.18 139.18 139.09 139.09 0.1K
10:42 139.09 139.38 139.09 139.38 0.9K
10:43 139.38 139.38 139.38 139.38 0.0K
10:44 139.38 139.38 139.38 139.38 0.0K
10:45 139.38 139.38 139.38 139.38 0.2K
10:46 139.38 139.38 139.38 139.38 0.2K
10:47 139.38 139.38 139.38 139.38 0.0K
10:48 139.38 139.38 139.38 139.38 0.0K
10:49 139.38 139.38 139.38 139.38 0.7K
10:50 139.38 139.38 139.38 139.38 0.1K
10:51 139.38 139.38 139.30 139.30 0.4K
10:52 139.30 139.30 139.30 139.30 0.3K
10:53 139.30 139.30 139.07 139.07 0.6K
10:54 139.07 139.07 139.07 139.07 0.1K
10:55 139.07 139.11 139.07 139.11 1.1K
10:56 139.11 139.26 139.11 139.26 1.8K
10:57 139.26 139.26 139.26 139.26 0.1K
10:58 139.26 139.26 139.23 139.23 0.6K
10:59 139.25 139.25 139.23 139.23 0.2K
11:00 139.22 139.30 139.10 139.10 1.9K
11:01 139.10 139.10 139.10 139.10 0.3K
11:02 139.10 139.23 139.10 139.23 1.0K
11:03 139.23 139.30 139.23 139.30 0.7K
11:04 139.30 139.32 139.30 139.32 0.8K
11:05 139.30 139.30 139.19 139.19 0.4K
11:06 139.24 139.24 139.15 139.15 0.8K
11:07 139.15 139.15 139.00 139.00 2.7K
11:08 139.00 139.14 139.00 139.14 0.4K
11:09 139.06 139.06 139.04 139.04 1.5K
11:10 139.04 139.16 139.04 139.16 1.2K
11:11 139.16 139.16 139.12 139.12 0.9K
11:12 139.12 139.12 139.05 139.05 1.3K
11:13 139.09 139.09 139.08 139.08 0.9K
11:14 139.08 139.08 138.96 139.03 1.4K
11:15 139.03 139.06 139.01 139.01 1.2K
11:16 139.03 139.03 139.03 139.03 0.8K
11:17 139.03 139.13 139.03 139.13 3.1K
11:18 139.13 139.25 139.13 139.25 2.9K
11:19 139.25 139.43 139.25 139.43 1.2K
11:20 139.43 139.43 139.41 139.41 0.3K
11:21 139.41 139.41 139.38 139.38 0.4K
11:22 139.38 139.41 139.38 139.41 0.2K
11:23 139.41 139.46 139.41 139.46 0.3K
11:24 139.46 139.55 139.46 139.55 0.3K
11:25 139.58 139.58 139.58 139.58 0.6K
11:26 139.58 139.58 139.50 139.50 0.2K
11:27 139.50 139.50 139.50 139.50 0.0K
11:28 139.50 139.57 139.50 139.57 0.3K
11:29 139.57 139.57 139.57 139.57 0.0K
11:30 139.60 139.60 139.60 139.60 0.8K
11:31 139.60 139.60 139.60 139.60 0.1K
11:32 139.70 139.78 139.70 139.72 1.0K
11:33 139.72 139.72 139.72 139.72 0.1K
11:34 139.72 139.72 139.72 139.72 0.1K
11:35 139.72 139.72 139.72 139.72 0.2K
11:36 139.69 139.76 139.69 139.76 0.3K
11:37 139.80 139.81 139.80 139.81 1.0K
11:38 139.81 139.90 139.81 139.90 0.3K
11:39 139.90 139.90 139.79 139.79 0.6K
11:40 139.79 139.80 139.79 139.80 0.3K
11:41 139.80 139.80 139.80 139.80 0.1K
11:42 139.80 139.80 139.66 139.66 1.6K
11:43 139.66 139.66 139.66 139.66 0.0K
11:44 139.70 139.70 139.70 139.70 0.3K
11:45 139.70 139.80 139.70 139.78 1.0K
11:46 139.78 139.78 139.78 139.78 0.1K
11:47 139.78 139.78 139.78 139.78 0.0K
11:48 139.78 139.78 139.78 139.78 0.0K
11:49 139.78 139.78 139.78 139.78 0.1K
11:50 139.78 139.78 139.78 139.78 0.1K
11:51 139.78 139.78 139.78 139.78 0.0K
11:52 139.78 139.78 139.78 139.78 0.2K
11:53 139.78 139.78 139.66 139.66 0.4K
11:54 139.66 139.66 139.66 139.66 0.4K
11:55 139.68 139.68 139.68 139.68 0.8K
11:56 139.68 139.68 139.68 139.68 0.0K
11:57 139.68 139.91 139.68 139.91 2.2K
11:58 139.91 139.91 139.91 139.91 0.0K
11:59 139.91 139.91 139.91 139.91 0.0K
12:00 139.94 139.94 139.87 139.87 1.3K
12:01 139.85 139.85 139.83 139.83 0.8K
12:02 139.89 140.05 139.89 140.05 1.5K
12:03 140.04 140.04 140.04 140.04 0.3K
12:04 140.04 140.04 140.04 140.04 0.2K
12:05 140.04 140.04 140.04 140.04 0.1K
12:06 140.04 140.04 140.04 140.04 0.1K
12:07 140.04 140.07 140.04 140.07 0.2K
12:08 140.07 140.07 139.93 139.93 3.1K
12:09 139.93 139.93 139.93 139.93 0.1K
12:10 139.93 139.93 139.93 139.93 0.1K
12:11 139.93 139.93 139.89 139.89 1.5K
12:12 139.89 139.89 139.89 139.89 0.0K
12:13 139.89 139.90 139.89 139.90 0.3K
12:14 139.96 139.96 139.96 139.96 5.6K
12:15 139.96 139.96 139.96 139.96 0.4K
12:16 139.91 139.91 139.82 139.82 1.3K
12:17 139.82 139.86 139.82 139.86 0.2K
12:18 139.88 139.88 139.66 139.66 1.9K
12:19 139.68 139.68 139.68 139.68 0.2K
12:20 139.71 139.71 139.68 139.68 1.3K
12:21 139.68 139.84 139.66 139.84 2.1K
12:22 139.84 139.89 139.84 139.89 0.5K
12:23 139.89 139.89 139.78 139.78 0.6K
12:24 139.78 139.78 139.78 139.78 0.1K
12:25 139.78 139.78 139.78 139.78 0.0K
12:26 139.78 139.83 139.78 139.83 0.8K
12:27 139.83 139.83 139.83 139.83 0.4K
12:28 139.83 139.83 139.83 139.83 0.2K
12:29 139.95 139.95 139.90 139.90 1.9K
12:30 139.90 139.90 139.90 139.90 0.4K
12:31 139.90 139.92 139.90 139.92 0.5K
12:32 139.91 139.91 139.91 139.91 0.9K
12:33 139.91 139.91 139.91 139.91 0.3K
12:34 139.91 139.94 139.91 139.94 0.3K
12:35 139.94 140.02 139.94 140.01 3.0K
12:36 140.01 140.01 140.01 140.01 0.3K
12:37 140.01 140.01 140.01 140.01 0.8K
12:38 140.01 140.01 139.94 139.94 0.9K
12:39 139.94 139.95 139.94 139.95 0.3K
12:40 139.91 139.91 139.91 139.91 0.5K
12:41 139.91 139.91 139.91 139.91 0.0K
12:42 139.91 140.00 139.91 140.00 0.2K
12:43 139.98 139.98 139.98 139.98 0.3K
12:44 139.98 139.98 139.90 139.90 0.4K
12:45 139.90 139.90 139.90 139.90 0.1K
12:46 139.90 139.90 139.64 139.64 2.1K
12:47 139.64 139.64 139.64 139.64 0.5K
12:48 139.50 139.50 139.50 139.50 0.8K
12:49 139.43 139.43 139.43 139.43 1.0K
12:50 139.43 139.43 139.38 139.38 0.3K
12:51 139.43 139.43 139.43 139.43 0.8K
12:52 139.43 139.43 139.43 139.43 0.3K
12:53 139.43 139.43 139.23 139.23 0.8K
12:54 139.23 139.27 139.22 139.27 1.4K
12:55 139.24 139.41 139.24 139.39 2.7K
12:56 139.39 139.39 139.28 139.28 2.8K
12:57 139.36 139.36 139.36 139.36 0.2K
12:58 139.36 139.44 139.36 139.44 0.6K
12:59 139.44 139.45 139.44 139.45 0.6K
13:00 139.46 139.46 139.46 139.46 0.6K
13:01 139.46 139.46 139.35 139.35 1.0K
13:02 139.35 139.35 139.35 139.35 0.1K
13:03 139.35 139.43 139.35 139.43 0.6K
13:04 139.58 139.58 139.38 139.38 0.4K
13:05 139.38 139.38 139.38 139.38 0.6K
13:06 139.38 139.38 139.38 139.38 0.0K
13:07 139.38 139.38 139.38 139.38 0.0K
13:08 139.66 139.74 139.66 139.74 2.1K
13:09 139.74 139.74 139.73 139.73 0.3K
13:10 139.73 139.73 139.73 139.73 0.4K
13:11 139.73 139.73 139.73 139.73 0.2K
13:12 139.73 139.74 139.73 139.74 0.3K
13:13 139.74 139.74 139.74 139.74 0.0K
13:14 139.74 139.74 139.74 139.74 0.2K
13:15 139.74 139.74 139.74 139.74 0.0K
13:16 139.74 139.81 139.74 139.81 0.6K
13:17 139.81 139.81 139.81 139.81 0.0K
13:18 139.73 139.74 139.73 139.74 1.6K
13:19 139.74 139.74 139.74 139.74 0.0K
13:20 139.74 139.74 139.74 139.74 0.1K
13:21 139.74 139.74 139.68 139.68 1.1K
13:22 139.73 139.79 139.73 139.79 1.4K
13:23 139.83 139.83 139.83 139.83 0.3K
13:24 139.83 139.89 139.83 139.89 0.2K
13:25 139.89 139.89 139.89 139.89 0.1K
13:26 139.89 139.89 139.89 139.89 0.3K
13:27 139.89 139.89 139.89 139.89 0.1K
13:28 139.84 139.84 139.84 139.84 0.4K
13:29 139.84 139.84 139.84 139.84 0.3K
13:30 139.84 139.84 139.84 139.84 0.2K
13:31 139.84 139.95 139.84 139.95 1.2K
13:32 139.95 140.08 139.95 140.08 0.6K
13:33 140.08 140.08 140.08 140.08 0.2K
13:34 140.08 140.08 140.08 140.08 0.1K
13:35 140.08 140.08 140.03 140.03 0.4K
13:36 140.03 140.03 140.03 140.03 0.2K
13:37 140.03 140.13 140.03 140.13 3.3K
13:38 140.13 140.13 140.13 140.13 0.0K
13:39 140.27 140.27 140.27 140.27 0.8K
13:40 140.27 140.27 140.19 140.19 1.8K
13:41 140.19 140.19 140.19 140.19 0.1K
13:42 140.19 140.19 140.19 140.19 0.4K
13:43 140.19 140.20 140.18 140.20 0.7K
13:44 140.20 140.20 140.20 140.20 0.2K
13:45 140.24 140.24 140.24 140.24 0.5K
13:46 140.26 140.26 140.25 140.25 0.6K
13:47 140.21 140.25 140.21 140.25 4.5K
13:48 140.25 140.32 140.25 140.32 0.9K
13:49 140.33 140.34 140.33 140.34 1.3K
13:50 140.30 140.30 140.23 140.23 1.3K
13:51 140.20 140.20 140.20 140.20 0.2K
13:52 140.20 140.20 140.20 140.20 0.1K
13:53 140.20 140.20 140.20 140.20 0.3K
13:54 140.20 140.20 140.20 140.20 0.2K
13:55 140.20 140.20 140.20 140.20 0.3K
13:56 140.20 140.20 140.20 140.20 0.4K
13:57 140.20 140.20 140.20 140.20 0.0K
13:58 140.26 140.26 140.26 140.26 0.1K
13:59 140.15 140.17 140.15 140.17 3.2K
14:00 140.17 140.17 140.17 140.17 0.8K
14:01 140.18 140.18 140.18 140.18 0.6K
14:02 140.18 140.18 140.18 140.18 0.3K
14:03 140.18 140.18 140.10 140.10 2.6K
14:04 140.10 140.10 139.98 139.98 2.8K
14:05 139.98 140.01 139.98 140.01 0.4K
14:06 140.01 140.01 139.92 139.92 3.2K
14:07 139.92 139.92 139.92 139.92 0.2K
14:08 139.84 139.84 139.84 139.84 0.2K
14:09 139.84 139.84 139.84 139.84 1.9K
14:10 139.84 139.84 139.84 139.84 1.0K
14:11 139.84 139.90 139.84 139.84 1.7K
14:12 139.84 139.88 139.84 139.88 0.7K
14:13 139.88 139.98 139.88 139.98 0.3K
14:14 139.98 139.98 139.98 139.98 0.0K
14:15 139.98 139.98 139.98 139.98 0.3K
14:16 139.97 139.98 139.93 139.93 1.5K
14:17 139.93 140.01 139.80 139.80 2.6K
14:18 139.80 139.80 139.61 139.61 0.6K
14:19 139.61 139.61 139.61 139.61 0.1K
14:20 139.61 139.83 139.61 139.83 1.5K
14:21 139.87 139.87 139.84 139.84 1.0K
14:22 139.84 139.84 139.84 139.84 0.0K
14:23 139.84 139.87 139.84 139.87 2.5K
14:24 139.87 140.01 139.87 140.01 3.8K
14:25 139.97 139.97 139.97 139.97 1.4K
14:26 139.97 139.97 139.97 139.97 0.3K
14:27 139.97 139.97 139.91 139.91 1.1K
14:28 139.91 139.95 139.89 139.89 0.8K
14:29 139.89 139.89 139.86 139.86 0.6K
14:30 139.91 139.94 139.91 139.94 1.7K
14:31 139.94 139.94 139.94 139.94 0.1K
14:32 139.98 139.98 139.94 139.94 1.3K
14:33 139.94 139.94 139.94 139.94 1.9K
14:34 139.94 140.01 139.94 140.00 2.3K
14:35 140.00 140.00 140.00 140.00 0.6K
14:36 140.00 140.00 140.00 140.00 0.2K
14:37 140.00 140.16 140.00 140.16 2.2K
14:38 140.16 140.16 140.01 140.03 2.8K
14:39 140.03 140.03 140.03 140.03 0.2K
14:40 140.08 140.08 140.08 140.08 0.2K
14:41 140.08 140.08 140.08 140.08 0.4K
14:42 140.08 140.10 140.08 140.10 0.3K
14:43 140.10 140.12 140.10 140.12 0.6K
14:44 140.12 140.12 140.12 140.12 0.3K
14:45 140.12 140.12 140.12 140.12 0.9K
14:46 140.12 140.12 140.12 140.12 0.6K
14:47 140.12 140.12 140.12 140.12 0.1K
14:48 140.12 140.21 140.12 140.21 1.6K
14:49 140.16 140.16 140.16 140.16 0.8K
14:50 140.16 140.16 140.16 140.16 0.5K
14:51 140.16 140.16 140.16 140.16 0.6K
14:52 140.16 140.27 140.16 140.27 0.6K
14:53 140.27 140.27 140.23 140.23 0.4K
14:54 140.25 140.25 140.17 140.17 1.3K
14:55 140.22 140.34 140.22 140.34 2.1K
14:56 140.34 140.36 140.34 140.36 1.0K
14:57 140.41 140.42 140.40 140.40 0.7K
14:58 140.34 140.42 140.34 140.42 0.9K
14:59 140.42 140.42 140.42 140.42 0.4K
15:00 140.42 140.46 140.39 140.46 1.3K
15:01 140.46 140.46 140.46 140.46 0.4K
15:02 140.46 140.46 140.46 140.46 0.4K
15:03 140.46 140.52 140.25 140.25 5.7K
15:04 140.25 140.25 140.13 140.13 2.5K
15:05 140.13 140.13 140.13 140.13 0.3K
15:06 140.13 140.14 140.13 140.14 0.5K
15:07 140.07 140.07 140.07 140.07 0.8K
15:08 140.07 140.12 140.07 140.12 0.2K
15:09 140.00 140.01 140.00 140.01 2.0K
15:10 140.01 140.01 140.01 140.01 0.2K
15:11 140.01 140.01 140.01 140.01 0.2K
15:12 140.01 140.01 140.01 140.01 0.1K
15:13 139.98 139.98 139.98 139.98 0.4K
15:14 139.98 139.98 139.88 139.88 1.3K
15:15 139.88 139.88 139.75 139.75 1.8K
15:16 139.80 139.84 139.65 139.65 3.7K
15:17 139.65 139.65 139.65 139.65 0.4K
15:18 139.33 139.33 139.19 139.19 2.6K
15:19 139.19 139.19 139.19 139.19 0.3K
15:20 138.95 139.05 138.93 138.93 2.8K
15:21 138.93 139.02 138.93 139.02 2.1K
15:22 139.02 139.02 139.02 139.02 0.5K
15:23 139.02 139.02 139.02 139.02 0.2K
15:24 139.02 139.02 139.02 139.02 0.2K
15:25 139.02 139.02 138.82 138.82 1.9K
15:26 138.82 138.82 138.78 138.78 1.0K
15:27 138.89 139.03 138.89 138.97 3.3K
15:28 138.97 138.97 138.97 138.97 1.3K
15:29 138.97 138.97 138.95 138.95 1.4K
15:30 138.95 138.95 138.95 138.95 0.3K
15:31 138.95 139.14 138.95 139.14 2.8K
15:32 139.17 139.20 139.17 139.20 1.9K
15:33 139.17 139.24 139.11 139.11 0.7K
15:34 139.13 139.24 139.13 139.24 2.7K
15:35 139.24 139.24 139.12 139.19 1.5K
15:36 139.19 139.19 139.19 139.19 0.4K
15:37 139.19 139.19 139.19 139.19 1.5K
15:38 139.19 139.52 139.19 139.52 1.4K
15:39 139.52 139.56 139.52 139.56 0.7K
15:40 139.56 139.56 139.53 139.53 0.9K
15:41 139.53 139.53 139.44 139.44 2.8K
15:42 139.44 139.44 139.44 139.44 1.0K
15:43 139.59 139.59 139.56 139.56 1.7K
15:44 139.56 139.56 139.39 139.39 0.5K
15:45 139.45 139.45 139.38 139.38 3.7K
15:46 139.38 139.42 139.38 139.42 4.2K
15:47 139.42 139.42 139.32 139.32 3.7K
15:48 139.32 139.42 139.32 139.42 1.6K
15:49 139.39 139.39 139.39 139.39 0.3K
15:50 139.39 139.39 139.22 139.22 3.3K
15:51 139.22 139.26 139.22 139.26 1.9K
15:52 139.18 139.18 139.17 139.18 4.5K
15:53 139.18 139.25 139.12 139.25 5.1K
15:54 139.25 139.25 139.15 139.22 5.3K
15:55 139.22 139.22 139.01 139.17 11.6K
15:56 139.17 139.17 139.01 139.10 4.7K
15:57 139.17 139.18 139.02 139.02 12.9K
15:58 139.02 139.14 139.02 139.07 8.6K
15:59 139.11 139.11 139.06 139.11 24.1K
16:00 139.11 139.12 139.06 139.12 249.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available