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
09:30 139.90 139.90 139.87 139.87 7.8K
09:31 138.96 138.96 138.96 138.96 0.3K
09:32 139.05 139.29 138.85 139.29 1.8K
09:33 139.05 139.29 139.05 139.29 1.6K
09:34 138.87 138.87 138.65 138.65 3.7K
09:35 138.87 138.87 138.65 138.65 3.6K
09:36 138.19 138.19 138.19 138.19 1.9K
09:37 138.54 138.54 138.54 138.54 0.8K
09:38 138.60 138.60 138.60 138.60 1.2K
09:39 138.52 139.12 138.52 139.11 4.0K
09:40 139.22 139.22 138.72 138.72 3.4K
09:41 139.22 139.22 138.72 138.72 2.3K
09:42 138.72 138.72 138.72 138.72 0.8K
09:43 138.72 138.72 138.72 138.72 0.1K
09:44 138.72 138.72 138.72 138.72 0.2K
09:45 138.66 139.00 138.65 139.00 5.4K
09:46 139.02 139.02 138.95 138.95 3.1K
09:47 139.01 139.01 139.01 139.01 0.7K
09:48 139.14 139.36 139.14 139.28 6.8K
09:49 139.01 139.28 139.01 139.28 6.7K
09:50 139.72 139.72 139.72 139.72 2.6K
09:51 139.28 139.72 139.28 139.72 1.7K
09:52 139.72 139.72 139.72 139.72 1.0K
09:53 139.94 139.94 139.89 139.89 0.4K
09:54 139.92 139.92 139.92 139.92 0.2K
09:55 139.92 139.92 139.72 139.72 1.2K
09:56 139.46 139.46 139.46 139.46 1.4K
09:57 139.72 139.72 139.46 139.46 1.1K
09:58 139.46 139.46 139.46 139.46 0.2K
09:59 139.46 139.46 139.46 139.46 0.0K
10:00 139.70 139.70 139.70 139.70 0.5K
10:01 139.58 139.84 139.58 139.84 3.8K
10:02 139.89 139.89 139.89 139.89 0.4K
10:03 139.79 139.89 139.79 139.89 0.2K
10:04 139.89 139.89 139.89 139.89 0.2K
10:05 139.89 139.89 139.89 139.89 0.1K
10:06 139.85 140.04 139.85 140.04 1.2K
10:07 139.95 140.03 139.95 140.03 1.9K
10:08 139.96 139.96 139.95 139.95 2.4K
10:09 139.86 139.86 139.86 139.86 1.1K
10:10 139.95 139.95 139.86 139.86 1.1K
10:11 139.93 139.93 139.93 139.93 1.2K
10:12 140.05 140.05 140.05 140.05 0.2K
10:13 139.96 139.96 139.90 139.90 1.3K
10:14 140.05 140.05 139.90 139.90 1.3K
10:15 139.93 139.93 139.89 139.89 1.2K
10:16 139.93 139.93 139.89 139.89 0.3K
10:17 140.06 140.06 140.06 140.06 1.3K
10:18 140.18 140.27 140.18 140.27 0.9K
10:19 140.39 140.39 140.39 140.39 0.4K
10:20 140.44 140.44 140.44 140.44 0.7K
10:21 140.44 140.44 140.44 140.44 0.4K
10:22 140.44 140.44 140.44 140.44 0.1K
10:23 140.44 140.44 140.44 140.44 0.1K
10:24 140.35 140.35 140.35 140.35 0.2K
10:25 140.54 140.54 140.54 140.54 0.5K
10:26 140.60 140.60 140.60 140.60 1.6K
10:27 140.68 140.68 140.68 140.68 0.9K
10:28 140.60 140.68 140.60 140.68 0.5K
10:29 140.68 140.68 140.68 140.68 0.1K
10:30 140.71 140.71 140.59 140.59 0.9K
10:31 140.71 140.71 140.71 140.71 0.6K
10:32 140.67 140.67 140.67 140.67 0.5K
10:33 140.67 140.67 140.67 140.67 1.9K
10:34 140.67 140.67 140.67 140.67 2.0K
10:35 140.76 140.76 140.76 140.76 1.5K
10:36 140.85 140.86 140.85 140.86 2.1K
10:37 140.76 140.86 140.76 140.86 1.4K
10:38 140.86 140.86 140.86 140.86 0.3K
10:39 140.86 140.86 140.86 140.86 0.1K
10:40 140.86 140.86 140.86 140.86 0.0K
10:41 140.71 140.71 140.71 140.71 2.2K
10:42 140.86 140.86 140.71 140.71 1.3K
10:43 140.65 140.65 140.65 140.65 0.6K
10:44 140.65 140.65 140.65 140.65 0.3K
10:45 140.65 140.65 140.65 140.65 0.1K
10:46 140.65 140.65 140.65 140.65 0.0K
10:47 140.74 140.74 140.68 140.68 1.2K
10:48 140.66 140.71 140.66 140.71 1.3K
10:49 140.66 140.66 140.66 140.66 1.0K
10:50 140.71 140.71 140.71 140.71 0.3K
10:51 140.74 140.74 140.74 140.74 2.4K
10:52 140.79 140.79 140.67 140.74 4.5K
10:53 140.79 140.79 140.69 140.74 3.8K
10:54 140.74 140.74 140.74 140.74 0.3K
10:55 140.74 140.74 140.74 140.74 0.3K
10:56 140.74 140.74 140.74 140.74 0.1K
10:57 140.66 140.66 140.66 140.66 1.4K
10:58 140.62 140.62 140.62 140.62 1.0K
10:59 140.62 140.62 140.62 140.62 0.6K
11:00 140.53 140.57 140.51 140.51 0.9K
11:01 140.39 140.39 140.32 140.32 1.6K
11:02 140.39 140.46 140.30 140.46 1.7K
11:03 140.36 140.36 140.36 140.35 0.9K
11:04 140.41 140.46 140.41 140.43 1.5K
11:05 140.38 140.46 140.38 140.43 1.0K
11:06 140.43 140.43 140.43 140.43 0.2K
11:07 140.27 140.27 140.27 140.26 1.5K
11:08 140.43 140.43 140.27 140.27 1.2K
11:09 140.36 140.36 140.30 140.30 1.3K
11:10 140.27 140.36 140.27 140.30 0.8K
11:11 140.30 140.30 140.30 140.30 0.2K
11:12 140.30 140.30 140.30 140.30 0.1K
11:13 140.30 140.30 140.30 140.30 0.1K
11:14 140.38 140.38 140.38 140.38 2.4K
11:15 140.30 140.38 140.30 140.38 2.1K
11:16 140.38 140.38 140.38 140.38 0.1K
11:17 140.47 140.47 140.47 140.47 0.3K
11:18 140.32 140.32 140.32 140.32 2.1K
11:19 140.47 140.47 140.32 140.32 1.0K
11:20 140.32 140.32 140.32 140.32 0.3K
11:21 140.32 140.32 140.32 140.32 0.1K
11:22 140.32 140.32 140.32 140.32 0.4K
11:23 139.99 139.99 139.97 139.97 1.0K
11:24 140.01 140.01 139.86 139.85 0.8K
11:25 139.85 139.85 139.85 139.85 0.7K
11:26 139.86 139.86 139.85 139.85 0.5K
11:27 139.85 139.85 139.85 139.85 0.0K
11:28 139.68 139.79 139.68 139.79 4.0K
11:29 139.73 139.73 139.73 139.73 0.6K
11:30 139.96 140.09 139.96 140.09 1.6K
11:31 139.84 139.95 139.84 139.95 0.9K
11:32 139.97 139.97 139.97 139.97 0.4K
11:33 139.97 139.97 139.97 139.97 0.2K
11:34 140.16 140.16 140.16 140.16 0.8K
11:35 139.97 140.16 139.97 140.16 0.3K
11:36 140.16 140.16 140.16 140.16 0.3K
11:37 140.16 140.16 140.16 140.16 0.2K
11:38 139.85 139.85 139.85 139.85 0.3K
11:39 140.16 140.16 139.85 139.85 0.2K
11:40 139.85 139.85 139.85 139.85 0.1K
11:41 139.89 139.92 139.89 139.92 1.0K
11:42 139.89 139.92 139.89 139.92 0.9K
11:43 139.98 139.98 139.98 139.98 0.7K
11:44 139.98 139.98 139.98 139.98 0.3K
11:45 139.96 139.96 139.96 139.96 0.5K
11:46 139.96 139.96 139.96 139.96 0.3K
11:47 139.86 139.86 139.86 139.86 0.9K
11:48 139.96 139.96 139.86 139.86 0.6K
11:49 139.92 139.92 139.92 139.92 0.7K
11:50 139.86 139.92 139.86 139.92 0.5K
11:51 139.92 139.92 139.92 139.92 0.0K
11:52 139.92 139.92 139.92 139.92 0.2K
11:53 139.89 139.89 139.84 139.84 1.2K
11:54 139.86 139.86 139.86 139.85 0.2K
11:55 139.87 139.87 139.87 139.87 0.7K
11:56 139.86 139.87 139.86 139.87 0.6K
11:57 139.86 139.86 139.86 139.86 0.4K
11:58 139.97 139.97 139.97 139.97 0.4K
11:59 139.90 139.90 139.90 139.90 0.2K
12:00 139.88 140.02 139.88 139.98 2.7K
12:01 140.05 140.06 140.05 140.06 1.7K
12:02 140.06 140.06 140.06 140.06 0.6K
12:03 139.96 139.96 139.84 139.84 1.9K
12:04 140.06 140.06 139.84 139.84 1.4K
12:05 139.78 139.90 139.78 139.90 1.1K
12:06 139.92 139.92 139.92 139.92 1.3K
12:07 139.90 139.90 139.81 139.81 1.3K
12:08 139.83 139.83 139.83 139.83 0.1K
12:09 139.95 139.99 139.95 139.99 1.8K
12:10 139.83 139.99 139.83 139.99 1.0K
12:11 139.99 139.99 139.99 139.99 0.3K
12:12 139.99 139.99 139.99 139.99 0.2K
12:13 139.99 139.99 139.99 139.99 0.4K
12:14 139.99 139.99 139.99 139.99 0.2K
12:15 139.99 139.99 139.99 139.99 0.0K
12:16 140.08 140.12 140.08 140.12 1.1K
12:17 140.12 140.12 139.95 139.95 1.6K
12:18 139.92 139.92 139.92 139.92 0.6K
12:19 139.88 139.88 139.88 139.88 1.6K
12:20 139.88 139.88 139.88 139.88 0.7K
12:21 139.88 139.88 139.88 139.88 0.0K
12:22 139.88 139.88 139.88 139.88 0.2K
12:23 139.75 139.75 139.66 139.66 0.7K
12:24 139.66 139.66 139.66 139.66 0.4K
12:25 139.66 139.66 139.66 139.66 0.1K
12:26 139.68 139.68 139.68 139.68 0.3K
12:27 139.68 139.85 139.68 139.85 3.9K
12:28 139.86 139.88 139.86 139.88 1.4K
12:29 139.87 139.88 139.87 139.88 0.4K
12:30 140.02 140.02 140.02 140.02 0.2K
12:31 139.92 139.92 139.78 139.78 4.2K
12:32 139.80 139.83 139.80 139.82 1.0K
12:33 139.97 140.03 139.93 140.03 2.8K
12:34 139.83 139.93 139.83 139.93 2.1K
12:35 140.04 140.04 140.04 140.04 0.5K
12:36 140.04 140.04 139.93 139.93 1.3K
12:37 140.05 140.05 140.05 140.05 0.4K
12:38 140.06 140.06 140.06 140.06 0.7K
12:39 140.22 140.22 140.22 140.22 3.6K
12:40 140.25 140.25 140.25 140.25 0.5K
12:41 140.22 140.25 140.22 140.25 0.3K
12:42 140.24 140.24 140.24 140.24 0.7K
12:43 140.25 140.25 140.24 140.24 0.6K
12:44 140.25 140.25 140.25 140.25 0.1K
12:45 140.29 140.31 140.26 140.26 1.7K
12:46 140.29 140.29 140.29 140.29 1.2K
12:47 140.29 140.29 140.29 140.29 0.4K
12:48 140.29 140.29 140.26 140.26 1.6K
12:49 140.29 140.29 140.29 140.29 0.3K
12:50 140.31 140.32 140.31 140.32 1.2K
12:51 140.36 140.36 140.32 140.32 3.0K
12:52 140.32 140.32 140.32 140.32 0.4K
12:53 140.32 140.32 140.21 140.21 3.3K
12:54 140.11 140.11 140.11 140.11 0.1K
12:55 140.11 140.11 140.11 140.11 0.4K
12:56 140.11 140.11 140.11 140.11 0.1K
12:57 140.11 140.11 140.11 140.11 0.7K
12:58 140.21 140.31 140.21 140.31 3.1K
12:59 140.30 140.30 140.29 140.29 0.4K
13:00 140.30 140.33 140.30 140.32 2.1K
13:01 140.35 140.42 140.31 140.31 1.5K
13:02 140.49 140.53 140.49 140.49 9.4K
13:03 140.49 140.58 140.49 140.58 1.8K
13:04 140.52 140.58 140.52 140.58 0.5K
13:05 140.58 140.59 140.49 140.59 0.7K
13:06 140.54 140.56 140.47 140.47 0.8K
13:07 140.56 140.57 140.56 140.57 1.2K
13:08 140.47 140.58 140.47 140.58 1.2K
13:09 140.58 140.58 140.58 140.58 0.2K
13:10 140.58 140.58 140.58 140.58 0.2K
13:11 140.58 140.58 140.57 140.57 1.8K
13:12 140.51 140.51 140.51 140.51 1.1K
13:13 140.51 140.53 140.47 140.53 1.6K
13:14 140.53 140.53 140.53 140.53 0.7K
13:15 140.53 140.53 140.53 140.53 0.7K
13:16 140.53 140.53 140.53 140.53 0.2K
13:17 140.45 140.45 140.45 140.45 0.2K
13:18 140.53 140.53 140.52 140.52 1.1K
13:19 140.45 140.52 140.45 140.52 0.9K
13:20 140.52 140.52 140.52 140.52 1.2K
13:21 140.49 140.49 140.49 140.49 0.3K
13:22 140.50 140.50 140.43 140.43 0.3K
13:23 140.43 140.43 140.42 140.42 0.9K
13:24 140.40 140.47 140.40 140.47 3.4K
13:25 140.47 140.47 140.47 140.47 1.3K
13:26 140.47 140.47 140.47 140.47 0.1K
13:27 140.47 140.47 140.47 140.47 0.2K
13:28 140.38 140.38 140.33 140.33 1.3K
13:29 140.33 140.33 140.33 140.33 0.4K
13:30 140.33 140.33 140.33 140.33 0.5K
13:31 140.33 140.33 140.33 140.33 0.5K
13:32 140.34 140.35 140.34 140.35 2.8K
13:33 140.41 140.47 140.41 140.44 2.8K
13:34 140.44 140.46 140.44 140.46 0.7K
13:35 140.46 140.50 140.46 140.50 0.3K
13:36 140.46 140.50 140.46 140.50 0.2K
13:37 140.50 140.50 140.50 140.50 0.2K
13:38 140.50 140.50 140.50 140.50 0.4K
13:39 140.51 140.51 140.51 140.51 1.2K
13:40 140.41 140.41 140.28 140.28 1.5K
13:41 140.39 140.44 140.39 140.40 1.7K
13:42 140.28 140.44 140.28 140.40 1.6K
13:43 140.36 140.36 140.36 140.36 0.8K
13:44 140.40 140.40 140.36 140.36 0.7K
13:45 140.36 140.36 140.36 140.36 0.0K
13:46 140.40 140.40 140.40 140.40 1.4K
13:47 140.41 140.49 140.41 140.49 3.3K
13:48 140.41 140.49 140.41 140.49 3.0K
13:49 140.37 140.37 140.37 140.37 1.7K
13:50 140.37 140.37 140.37 140.37 1.2K
13:51 140.40 140.40 140.40 140.40 1.6K
13:52 140.37 140.40 140.37 140.40 1.2K
13:53 140.40 140.40 140.40 140.40 0.2K
13:54 140.39 140.39 140.39 140.39 0.4K
13:55 140.39 140.39 140.39 140.39 1.0K
13:56 140.39 140.39 140.39 140.39 0.3K
13:57 140.39 140.39 140.39 140.39 0.3K
13:58 140.34 140.34 140.32 140.32 0.9K
13:59 140.34 140.34 140.27 140.27 1.2K
14:00 140.31 140.31 140.31 140.31 0.2K
14:01 140.29 140.29 140.28 140.28 0.6K
14:02 140.36 140.40 140.36 140.40 6.6K
14:03 140.40 140.40 140.32 140.32 1.8K
14:04 140.40 140.40 140.32 140.32 1.8K
14:05 140.32 140.32 140.32 140.32 0.0K
14:06 140.46 140.48 140.42 140.43 5.3K
14:07 140.47 140.47 140.43 140.43 3.6K
14:08 140.45 140.45 140.45 140.45 1.1K
14:09 140.43 140.45 140.43 140.45 0.2K
14:10 140.45 140.45 140.45 140.45 0.0K
14:11 140.45 140.45 140.45 140.45 0.6K
14:12 140.48 140.49 140.48 140.49 1.1K
14:13 140.42 140.42 140.42 140.42 3.0K
14:14 140.42 140.42 140.42 140.42 1.6K
14:15 140.34 140.34 140.34 140.34 1.0K
14:16 140.34 140.34 140.32 140.32 1.2K
14:17 140.34 140.34 140.32 140.32 1.1K
14:18 140.33 140.33 140.33 140.33 0.3K
14:19 140.32 140.32 140.32 140.32 1.7K
14:20 140.34 140.34 140.34 140.34 0.7K
14:21 140.34 140.34 140.34 140.34 0.6K
14:22 140.23 140.23 140.23 140.23 0.9K
14:23 140.22 140.22 140.22 140.22 0.5K
14:24 140.22 140.22 140.22 140.22 0.3K
14:25 140.13 140.13 140.13 140.13 0.3K
14:26 140.13 140.21 140.13 140.14 1.0K
14:27 140.10 140.10 140.00 140.01 1.8K
14:28 140.11 140.15 140.11 140.15 2.8K
14:29 140.13 140.13 140.12 140.12 0.6K
14:30 140.06 140.12 140.06 140.12 0.4K
14:31 140.12 140.12 140.12 140.12 1.0K
14:32 140.12 140.12 140.12 140.12 0.5K
14:33 140.18 140.25 140.18 140.25 4.9K
14:34 140.21 140.21 140.21 140.21 1.2K
14:35 140.25 140.25 140.21 140.21 1.0K
14:36 140.26 140.26 140.26 140.26 0.5K
14:37 140.26 140.34 140.26 140.34 0.8K
14:38 140.26 140.34 140.26 140.34 0.7K
14:39 140.26 140.33 140.26 140.32 0.5K
14:40 140.33 140.33 140.26 140.26 0.6K
14:41 140.34 140.39 140.34 140.39 5.3K
14:42 140.34 140.39 140.34 140.39 4.2K
14:43 140.41 140.44 140.41 140.41 2.6K
14:44 140.40 140.44 140.40 140.44 5.7K
14:45 140.52 140.52 140.50 140.50 1.1K
14:46 140.50 140.51 140.50 140.51 0.3K
14:47 140.50 140.61 140.50 140.61 2.1K
14:48 140.79 140.79 140.79 140.79 8.0K
14:49 140.83 140.92 140.83 140.91 8.0K
14:50 140.92 140.93 140.92 140.92 2.1K
14:51 140.84 141.04 140.84 141.01 5.2K
14:52 141.02 141.02 140.95 140.96 2.7K
14:53 140.93 141.02 140.93 141.02 3.3K
14:54 140.82 140.96 140.82 140.96 3.7K
14:55 140.83 140.83 140.83 140.82 2.5K
14:56 140.96 140.96 140.83 140.83 1.7K
14:57 140.85 140.85 140.85 140.85 0.6K
14:58 140.98 141.03 140.98 141.03 4.1K
14:59 140.85 141.03 140.85 141.03 3.5K
15:00 140.99 141.06 140.99 141.03 1.8K
15:01 141.10 141.12 141.10 141.12 2.9K
15:02 141.12 141.21 141.12 141.21 0.8K
15:03 141.13 141.13 141.13 141.13 0.7K
15:04 141.13 141.13 141.13 141.13 1.1K
15:05 141.13 141.13 141.13 141.13 0.7K
15:06 141.10 141.10 141.06 141.06 1.6K
15:07 140.99 141.01 140.97 141.01 1.1K
15:08 141.07 141.07 141.01 141.01 1.3K
15:09 141.07 141.07 141.01 141.01 1.0K
15:10 141.00 141.00 141.00 141.00 0.6K
15:11 141.00 141.00 141.00 141.00 0.4K
15:12 141.00 141.06 141.00 141.06 1.7K
15:13 141.03 141.06 141.03 141.06 2.1K
15:14 141.03 141.03 140.99 140.99 0.9K
15:15 141.02 141.02 140.98 140.98 1.5K
15:16 140.99 140.99 140.99 140.99 0.6K
15:17 140.93 140.93 140.93 140.93 0.8K
15:18 140.88 140.89 140.88 140.89 1.2K
15:19 140.90 140.90 140.90 140.90 0.7K
15:20 140.91 140.91 140.87 140.91 1.6K
15:21 140.85 140.90 140.85 140.90 1.7K
15:22 140.86 140.86 140.81 140.81 1.0K
15:23 140.85 140.85 140.85 140.85 1.1K
15:24 140.82 140.83 140.82 140.83 0.7K
15:25 140.82 140.82 140.77 140.77 1.8K
15:26 140.77 140.77 140.77 140.77 0.6K
15:27 140.79 140.83 140.79 140.82 1.2K
15:28 140.77 140.77 140.77 140.77 1.2K
15:29 140.77 140.78 140.76 140.78 2.6K
15:30 140.78 140.78 140.78 140.78 1.1K
15:31 140.75 140.75 140.73 140.73 1.0K
15:32 140.71 140.71 140.68 140.69 2.1K
15:33 140.68 140.70 140.64 140.70 2.7K
15:34 140.68 140.68 140.68 140.68 1.1K
15:35 140.63 140.63 140.63 140.63 0.6K
15:36 140.64 140.64 140.64 140.64 0.2K
15:37 140.64 140.64 140.58 140.58 3.8K
15:38 140.72 140.73 140.64 140.69 4.5K
15:39 140.58 140.73 140.58 140.69 4.4K
15:40 140.69 140.69 140.69 140.69 1.0K
15:41 140.77 140.79 140.77 140.79 6.1K
15:42 140.79 140.79 140.74 140.74 2.1K
15:43 140.74 140.74 140.74 140.74 0.4K
15:44 140.67 140.68 140.67 140.68 1.8K
15:45 140.60 140.65 140.59 140.65 0.9K
15:46 140.66 140.71 140.63 140.67 4.3K
15:47 140.63 140.65 140.63 140.65 2.0K
15:48 140.59 140.60 140.58 140.58 2.8K
15:49 140.57 140.57 140.54 140.54 2.5K
15:50 140.54 140.73 140.54 140.73 8.1K
15:51 140.74 140.74 140.74 140.74 0.5K
15:52 140.76 140.76 140.74 140.74 4.4K
15:53 140.72 140.72 140.68 140.68 7.3K
15:54 140.62 140.62 140.45 140.56 4.3K
15:55 140.60 140.72 140.58 140.72 9.4K
15:56 140.72 140.78 140.67 140.78 7.4K
15:57 140.80 140.81 140.78 140.81 3.7K
15:58 140.83 140.90 140.82 140.88 11.9K
15:59 140.75 140.92 140.75 140.92 124.8K
16:00 140.82 140.92 140.80 140.92 125.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available