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
09:30 139.15 139.35 139.07 139.35 5.4K
09:32 139.71 139.84 139.71 139.84 2.1K
09:33 139.92 139.92 139.92 139.92 0.2K
09:34 140.28 140.44 140.27 140.44 2.1K
09:35 140.19 140.19 140.19 140.19 0.1K
09:36 140.19 140.49 140.19 140.49 0.7K
09:37 140.37 140.37 140.37 140.37 0.3K
09:38 140.14 140.18 140.14 140.18 0.5K
09:39 140.14 140.14 140.14 140.14 0.3K
09:40 140.00 140.00 140.00 140.00 0.2K
09:41 140.17 140.17 140.17 140.17 0.6K
09:42 140.15 140.15 140.00 140.00 5.8K
09:43 140.00 140.00 140.00 140.00 0.7K
09:44 140.00 140.00 140.00 140.00 0.3K
09:45 140.12 140.24 140.09 140.12 3.4K
09:46 140.20 140.20 140.20 140.20 0.8K
09:47 139.98 139.98 139.98 139.98 3.4K
09:48 139.96 140.17 139.96 140.17 4.5K
09:49 140.16 140.16 139.89 140.13 2.0K
09:50 140.06 140.07 140.06 140.07 1.1K
09:51 140.25 140.25 140.16 140.16 1.3K
09:53 139.89 139.94 139.89 139.94 2.2K
09:54 139.90 139.95 139.83 139.83 2.3K
09:55 139.83 139.83 139.83 139.82 0.6K
09:56 139.65 139.65 139.65 139.65 1.5K
09:57 139.63 139.63 139.63 139.63 0.2K
09:58 139.70 139.70 139.70 139.70 1.0K
09:59 139.70 139.72 139.70 139.72 3.9K
10:00 140.09 140.09 140.09 140.09 2.2K
10:03 139.98 140.01 139.98 140.01 2.0K
10:04 139.97 139.97 139.94 139.94 1.0K
10:05 140.09 140.12 140.09 140.12 1.8K
10:06 140.37 140.70 140.37 140.70 2.8K
10:07 140.76 140.76 140.69 140.69 1.8K
10:08 140.77 140.99 140.77 140.86 4.2K
10:09 141.01 141.01 141.01 141.01 0.5K
10:10 140.93 140.93 140.64 140.65 3.8K
10:11 140.66 140.66 140.66 140.66 1.3K
10:13 140.66 140.78 140.66 140.69 2.9K
10:14 140.79 140.89 140.79 140.89 1.6K
10:15 140.77 140.77 140.77 140.77 0.7K
10:16 140.77 140.77 140.39 140.39 2.4K
10:17 140.49 140.49 140.49 140.49 0.5K
10:19 140.41 140.41 140.41 140.41 0.6K
10:21 139.92 139.92 139.92 139.92 1.2K
10:23 140.17 140.33 140.17 140.32 1.7K
10:25 140.38 140.57 140.24 140.57 0.6K
10:26 140.43 140.43 140.25 140.25 0.7K
10:27 140.23 140.23 140.23 140.23 0.2K
10:28 140.19 140.19 140.19 140.19 1.1K
10:29 139.95 139.95 139.95 139.95 0.1K
10:30 140.07 140.11 140.05 140.05 0.9K
10:31 139.86 140.05 139.86 140.05 0.7K
10:33 140.02 140.02 140.02 140.01 0.3K
10:34 139.99 139.99 139.99 139.99 0.4K
10:35 139.95 139.95 139.86 139.86 2.0K
10:36 139.86 139.86 139.84 139.84 1.2K
10:37 139.69 139.98 139.69 139.98 2.4K
10:38 139.77 139.77 139.76 139.76 0.9K
10:40 139.84 139.84 139.84 139.84 0.1K
10:41 139.95 140.09 139.93 140.09 2.9K
10:43 140.08 140.10 139.89 139.89 3.2K
10:44 139.82 139.84 139.82 139.84 1.7K
10:45 139.93 139.93 139.78 139.81 1.7K
10:46 139.80 139.80 139.80 139.80 0.5K
10:47 139.79 139.79 139.79 139.79 0.3K
10:48 139.66 139.68 139.66 139.68 1.0K
10:49 139.49 139.49 139.49 139.49 0.8K
10:50 139.53 139.53 139.53 139.53 0.1K
10:51 139.54 139.70 139.54 139.70 0.7K
10:52 139.67 139.75 139.67 139.74 3.0K
10:54 139.74 139.74 139.74 139.74 0.3K
10:55 139.74 139.74 139.74 139.74 2.2K
10:56 139.75 139.75 139.75 139.75 0.2K
10:57 139.77 139.79 139.65 139.65 2.3K
10:59 139.83 139.83 139.76 139.76 3.1K
11:00 140.03 140.06 140.03 140.05 1.0K
11:01 140.06 140.06 139.74 139.74 2.4K
11:02 139.79 139.80 139.79 139.80 0.2K
11:03 139.85 139.85 139.85 139.85 1.0K
11:05 140.01 140.01 140.01 140.01 1.4K
11:07 139.89 139.89 139.89 139.89 0.3K
11:08 140.11 140.11 140.10 140.11 2.1K
11:09 140.10 140.14 140.10 140.14 0.6K
11:10 140.03 140.03 139.80 139.89 1.9K
11:11 139.75 139.75 139.75 139.75 0.4K
11:12 140.08 140.08 140.00 140.00 5.4K
11:13 140.00 140.09 140.00 140.09 2.8K
11:16 140.15 140.15 140.15 140.15 1.2K
11:18 139.98 139.98 139.98 139.98 1.7K
11:20 140.04 140.04 140.04 140.04 0.8K
11:21 140.02 140.02 140.02 140.01 1.2K
11:22 140.11 140.11 140.11 140.11 1.1K
11:23 140.21 140.21 140.21 140.21 0.7K
11:24 140.23 140.23 140.23 140.23 0.4K
11:25 140.14 140.43 140.14 140.22 11.4K
11:26 140.24 140.24 140.24 140.24 1.9K
11:31 140.18 140.32 140.18 140.32 0.9K
11:32 140.30 140.30 140.30 140.29 0.1K
11:33 140.29 140.29 140.29 140.29 0.7K
11:34 140.29 140.33 140.29 140.33 2.0K
11:35 140.38 140.38 140.38 140.38 0.2K
11:36 140.37 140.37 140.37 140.37 1.7K
11:40 140.29 140.39 140.29 140.39 0.8K
11:41 140.48 140.48 140.48 140.48 0.3K
11:42 140.49 140.50 140.49 140.50 1.1K
11:45 140.49 140.50 140.49 140.50 0.8K
11:46 140.50 140.51 140.49 140.51 0.7K
11:47 140.58 140.63 140.58 140.63 1.5K
11:48 140.67 140.67 140.67 140.67 0.8K
11:51 140.67 140.73 140.67 140.73 0.7K
11:53 140.57 140.71 140.52 140.71 6.9K
11:54 140.76 140.76 140.76 140.76 0.4K
11:56 140.65 140.66 140.55 140.62 3.5K
11:57 140.62 140.71 140.62 140.71 1.1K
12:01 140.62 140.62 140.62 140.62 0.7K
12:03 140.70 140.72 140.70 140.72 1.2K
12:04 140.71 140.71 140.71 140.71 0.8K
12:05 140.71 140.71 140.71 140.71 0.3K
12:07 140.80 140.86 140.80 140.85 1.4K
12:11 140.89 140.89 140.89 140.89 1.6K
12:12 140.89 140.99 140.89 140.89 2.7K
12:13 140.89 140.94 140.79 140.79 2.3K
12:15 140.83 140.83 140.83 140.83 0.2K
12:16 140.86 140.86 140.85 140.85 0.4K
12:17 140.84 140.99 140.84 140.99 2.2K
12:18 140.89 140.94 140.89 140.94 1.4K
12:19 140.99 140.99 140.99 140.99 0.1K
12:20 140.99 141.06 140.94 140.98 4.6K
12:21 140.87 140.88 140.87 140.87 3.3K
12:23 140.73 140.73 140.73 140.73 1.1K
12:25 140.87 140.88 140.87 140.88 2.6K
12:29 140.62 140.62 140.62 140.62 1.1K
12:34 140.59 140.65 140.59 140.65 1.9K
12:35 140.68 140.68 140.68 140.68 1.0K
12:36 140.55 140.55 140.55 140.55 1.9K
12:38 140.62 140.62 140.62 140.62 0.4K
12:40 140.49 140.49 140.49 140.49 0.6K
12:42 140.49 140.49 140.49 140.49 1.3K
12:43 140.55 140.55 140.50 140.50 0.2K
12:44 140.38 140.40 140.38 140.40 1.9K
12:45 140.44 140.44 140.44 140.44 0.7K
12:46 140.40 140.44 140.40 140.44 0.3K
12:47 140.43 140.43 140.43 140.43 2.0K
12:48 140.44 140.44 140.44 140.44 0.4K
12:49 140.44 140.44 140.44 140.44 0.8K
12:51 140.50 140.65 140.50 140.65 3.3K
12:52 140.68 140.79 140.68 140.72 0.9K
12:53 140.74 140.76 140.74 140.76 0.5K
12:54 141.01 141.01 141.01 141.01 1.4K
12:58 140.85 140.85 140.85 140.85 2.6K
12:59 140.83 140.83 140.83 140.83 1.0K
13:00 140.83 140.83 140.83 140.83 0.5K
13:02 140.83 140.83 140.83 140.83 0.3K
13:03 140.83 140.83 140.83 140.83 1.3K
13:04 140.74 140.74 140.74 140.74 0.3K
13:07 140.63 140.63 140.63 140.63 0.4K
13:08 140.67 140.67 140.67 140.67 0.4K
13:10 140.59 140.59 140.53 140.53 2.4K
13:12 140.35 140.35 140.35 140.35 2.1K
13:13 140.37 140.48 140.36 140.40 6.1K
13:15 140.28 140.28 140.24 140.24 1.5K
13:17 140.10 140.10 140.10 140.10 1.8K
13:18 140.10 140.10 140.10 140.10 2.3K
13:20 140.10 140.13 140.10 140.13 1.2K
13:21 140.28 140.28 140.28 140.28 2.6K
13:22 140.36 140.36 140.36 140.36 0.7K
13:25 140.36 140.36 140.36 140.36 2.5K
13:26 140.23 140.23 140.23 140.23 1.8K
13:29 140.33 140.33 140.22 140.22 0.9K
13:30 140.22 140.22 140.22 140.22 0.5K
13:31 140.22 140.23 140.22 140.22 1.0K
13:33 140.37 140.37 140.37 140.37 1.2K
13:34 140.35 140.35 140.22 140.22 1.1K
13:35 140.24 140.44 140.24 140.44 0.7K
13:36 140.27 140.27 140.27 140.27 0.4K
13:38 140.28 140.28 140.28 140.28 0.4K
13:39 140.20 140.20 140.20 140.20 0.6K
13:40 140.31 140.31 140.31 140.31 0.7K
13:42 140.32 140.32 140.26 140.26 0.6K
13:43 140.37 140.37 140.37 140.37 2.2K
13:44 140.33 140.33 140.33 140.32 0.2K
13:46 140.33 140.33 140.33 140.33 1.2K
13:47 140.33 140.37 140.33 140.37 0.6K
13:48 140.33 140.33 140.33 140.33 0.4K
13:49 140.34 140.34 140.34 140.34 0.3K
13:50 140.34 140.34 140.34 140.34 0.4K
13:51 140.45 140.45 140.45 140.45 2.6K
13:54 140.59 140.59 140.59 140.59 0.7K
13:55 140.49 140.49 140.47 140.47 1.3K
13:56 140.51 140.51 140.51 140.51 0.4K
13:57 140.47 140.47 140.47 140.47 1.2K
14:00 140.49 140.49 140.49 140.49 1.0K
14:01 140.58 140.58 140.58 140.58 0.5K
14:03 140.41 140.41 140.41 140.41 0.5K
14:04 140.43 140.43 140.28 140.34 4.5K
14:05 140.32 140.32 140.31 140.31 0.2K
14:06 140.22 140.31 140.21 140.29 3.3K
14:07 140.12 140.12 140.12 140.12 0.2K
14:08 140.16 140.16 140.16 140.16 1.1K
14:10 140.16 140.16 140.05 140.05 0.8K
14:11 140.16 140.17 140.16 140.17 0.5K
14:12 140.27 140.27 140.21 140.21 2.9K
14:14 140.11 140.11 140.00 140.00 1.4K
14:15 139.90 139.90 139.82 139.84 2.8K
14:17 139.84 139.84 139.84 139.84 0.2K
14:18 139.85 139.85 139.85 139.85 1.1K
14:19 139.85 139.85 139.85 139.85 0.4K
14:21 139.84 139.84 139.71 139.71 4.0K
14:23 139.67 139.75 139.67 139.73 2.1K
14:24 139.73 139.73 139.73 139.73 0.4K
14:25 139.73 139.73 139.73 139.73 3.2K
14:26 139.73 139.73 139.73 139.73 1.2K
14:27 139.61 139.61 139.57 139.57 1.5K
14:28 139.59 139.59 139.58 139.57 1.7K
14:29 139.74 139.91 139.74 139.85 12.2K
14:30 139.90 140.03 139.90 140.03 1.7K
14:31 140.04 140.08 140.03 140.08 2.6K
14:32 139.86 139.95 139.83 139.95 8.0K
14:33 139.95 139.95 139.81 139.81 3.7K
14:34 139.68 139.68 139.68 139.68 2.1K
14:35 139.69 139.69 139.55 139.66 1.6K
14:36 139.52 139.52 139.52 139.52 1.0K
14:37 139.61 139.61 139.52 139.52 5.3K
14:38 139.33 139.38 139.33 139.38 0.7K
14:39 139.38 139.39 139.38 139.39 0.6K
14:40 139.40 139.40 139.40 139.40 0.3K
14:41 139.37 139.37 139.37 139.37 0.9K
14:42 139.27 139.27 139.22 139.25 1.6K
14:43 139.24 139.24 139.24 139.24 0.5K
14:44 139.30 139.30 139.30 139.30 0.2K
14:45 139.30 139.57 139.30 139.53 5.1K
14:46 139.56 139.56 139.56 139.56 0.5K
14:47 139.55 139.60 139.52 139.60 4.0K
14:48 139.58 139.58 139.54 139.54 2.3K
14:49 139.55 139.55 139.47 139.47 1.4K
14:50 139.53 139.53 139.53 139.53 0.5K
14:51 139.54 139.68 139.54 139.68 2.8K
14:52 139.67 139.77 139.67 139.73 2.2K
14:55 139.73 139.73 139.73 139.73 1.3K
14:57 139.80 139.80 139.62 139.67 5.3K
14:58 139.67 139.67 139.67 139.67 0.3K
14:59 139.70 139.85 139.70 139.85 28.1K
15:00 139.92 140.05 139.92 139.97 3.7K
15:01 139.79 139.93 139.79 139.93 3.3K
15:02 139.89 139.91 139.83 139.91 2.6K
15:03 140.01 140.01 140.01 140.01 0.2K
15:04 139.94 139.94 139.94 139.94 1.5K
15:05 139.94 139.99 139.94 139.94 2.5K
15:06 139.94 139.94 139.94 139.94 0.8K
15:07 139.93 139.93 139.93 139.93 0.8K
15:08 139.95 140.00 139.93 139.99 2.5K
15:09 139.99 140.00 139.99 139.99 1.4K
15:10 139.99 139.99 139.99 139.99 1.2K
15:12 139.99 139.99 139.99 139.99 0.7K
15:13 139.98 139.98 139.98 139.98 0.5K
15:14 139.93 140.02 139.89 140.02 3.5K
15:15 140.01 140.01 139.97 139.98 2.1K
15:16 139.99 139.99 139.99 139.99 0.8K
15:17 139.91 139.91 139.80 139.84 2.8K
15:18 139.82 139.87 139.82 139.87 1.6K
15:19 139.79 139.79 139.74 139.74 3.1K
15:21 139.81 139.81 139.74 139.76 5.3K
15:22 139.72 139.72 139.63 139.67 2.1K
15:23 139.67 139.67 139.51 139.51 2.6K
15:24 139.51 139.51 139.44 139.44 1.5K
15:25 139.43 139.43 139.43 139.43 1.3K
15:26 139.43 139.43 139.39 139.43 3.7K
15:27 139.36 139.36 139.29 139.29 4.2K
15:28 139.36 139.46 139.36 139.46 19.7K
15:29 139.47 139.47 139.41 139.41 2.0K
15:31 139.44 139.44 139.44 139.44 1.1K
15:32 139.43 139.43 139.38 139.42 2.5K
15:33 139.37 139.37 139.27 139.27 4.7K
15:34 139.29 139.35 139.26 139.35 2.7K
15:35 139.34 139.35 139.34 139.35 1.1K
15:36 139.44 139.51 139.44 139.51 3.3K
15:37 139.53 139.64 139.53 139.57 6.6K
15:38 139.64 139.64 139.53 139.53 3.9K
15:39 139.45 139.49 139.45 139.46 2.0K
15:40 139.44 139.44 139.43 139.44 1.2K
15:41 139.49 139.54 139.49 139.54 4.6K
15:42 139.55 139.55 139.49 139.49 3.0K
15:43 139.46 139.46 139.39 139.39 3.7K
15:44 139.41 139.41 139.37 139.40 3.0K
15:45 139.40 139.40 139.16 139.16 3.9K
15:46 139.16 139.18 139.15 139.15 3.6K
15:47 139.21 139.31 139.21 139.29 2.2K
15:48 139.31 139.41 139.31 139.41 2.5K
15:49 139.42 139.42 139.42 139.42 1.0K
15:50 139.36 139.41 139.36 139.41 2.5K
15:51 139.40 139.59 139.40 139.59 11.7K
15:52 139.64 139.65 139.64 139.65 2.7K
15:53 139.60 139.71 139.60 139.65 7.1K
15:54 139.64 139.79 139.64 139.68 8.1K
15:55 139.69 139.84 139.68 139.83 10.3K
15:56 139.90 139.90 139.78 139.81 13.8K
15:57 139.83 139.83 139.71 139.72 11.6K
15:58 139.72 139.74 139.68 139.71 33.2K
15:59 139.72 139.99 139.65 139.85 186.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available