JB Hunt

JBHT
🏛️ usa →
137.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 143.97 143.97 143.97 143.97 5.0K
09:31 144.21 144.21 144.21 144.21 0.3K
09:33 144.53 144.53 144.53 144.52 4.9K
09:37 144.34 144.34 144.34 144.34 1.0K
09:39 144.48 144.48 144.48 144.48 0.6K
09:41 143.81 143.81 143.81 143.81 1.9K
09:42 143.56 143.56 143.40 143.40 3.3K
09:43 143.47 143.47 143.47 143.47 0.9K
09:44 143.34 143.34 143.33 143.33 1.6K
09:45 143.45 143.45 143.33 143.37 3.1K
09:46 143.37 143.37 143.37 143.37 0.3K
09:47 143.37 143.37 143.37 143.37 0.9K
09:49 143.28 143.28 143.28 143.28 2.1K
09:51 143.31 143.31 143.24 143.24 1.3K
09:52 143.23 143.41 143.23 143.41 0.9K
09:53 143.38 143.38 143.33 143.33 2.3K
09:54 143.37 143.37 143.37 143.37 0.1K
09:55 143.47 143.47 143.47 143.47 0.3K
09:56 143.37 143.39 143.37 143.39 1.8K
09:57 143.38 143.50 143.38 143.39 2.8K
09:58 143.36 143.36 143.24 143.24 2.8K
09:59 143.38 143.38 143.37 143.38 1.3K
10:00 143.26 143.26 143.16 143.16 4.1K
10:01 143.37 143.42 143.37 143.42 0.8K
10:02 143.53 143.53 143.53 143.53 0.4K
10:03 143.53 143.53 143.53 143.53 1.0K
10:04 143.53 143.68 143.53 143.68 4.6K
10:05 143.69 143.94 143.69 143.94 6.6K
10:06 143.80 143.80 143.51 143.51 6.7K
10:08 143.40 143.58 143.40 143.58 0.7K
10:09 143.56 143.73 143.56 143.57 5.7K
10:10 143.34 143.52 143.29 143.29 18.5K
10:11 143.22 143.22 143.22 143.22 1.3K
10:12 143.25 143.25 142.92 142.92 2.6K
10:13 143.10 143.10 143.10 143.10 0.9K
10:15 143.09 143.26 143.08 143.07 1.7K
10:17 143.25 143.25 143.25 143.25 0.3K
10:18 143.17 143.17 143.17 143.17 0.2K
10:19 143.08 143.14 143.07 143.14 2.8K
10:21 143.12 143.12 143.05 143.08 1.2K
10:22 143.10 143.25 143.10 143.11 2.2K
10:24 143.11 143.11 143.07 143.07 2.6K
10:25 143.19 143.19 143.19 143.19 0.2K
10:26 143.04 143.04 143.04 143.04 1.6K
10:29 143.12 143.12 143.01 143.01 0.6K
10:31 143.01 143.10 143.01 143.10 1.7K
10:32 143.10 143.10 143.10 143.10 2.8K
10:33 143.13 143.13 143.13 143.13 0.2K
10:34 143.08 143.10 143.08 143.10 1.9K
10:35 143.15 143.15 143.09 143.09 1.5K
10:37 143.11 143.40 143.11 143.39 15.5K
10:38 143.35 143.35 143.28 143.28 1.1K
10:41 143.37 143.37 143.37 143.37 1.4K
10:44 143.32 143.32 143.27 143.27 1.4K
10:45 143.25 143.25 143.25 143.25 0.7K
10:46 143.36 143.49 143.36 143.49 0.8K
10:47 143.49 143.49 143.49 143.49 0.2K
10:48 143.49 143.49 143.49 143.49 0.6K
10:49 143.54 143.54 143.49 143.49 0.7K
10:51 143.61 143.73 143.61 143.73 3.7K
10:52 143.76 143.76 143.55 143.55 3.7K
10:54 143.70 143.72 143.70 143.72 5.1K
10:55 143.89 143.89 143.89 143.89 1.5K
10:57 143.82 143.82 143.82 143.82 0.5K
10:58 143.90 143.90 143.90 143.90 0.2K
10:59 143.81 143.81 143.72 143.73 4.4K
11:00 143.72 143.72 143.63 143.66 3.9K
11:02 143.67 143.67 143.60 143.60 2.1K
11:05 143.64 143.70 143.64 143.70 0.6K
11:06 143.70 143.78 143.70 143.78 1.8K
11:07 143.82 143.83 143.73 143.73 6.8K
11:09 143.83 143.83 143.83 143.83 1.6K
11:11 143.65 143.83 143.65 143.76 2.5K
11:12 143.78 143.79 143.78 143.79 0.9K
11:13 143.79 143.79 143.79 143.79 1.1K
11:16 143.94 143.94 143.84 143.84 1.2K
11:17 143.83 143.85 143.83 143.85 0.6K
11:18 143.77 143.77 143.67 143.67 5.9K
11:19 143.59 143.59 143.59 143.59 0.7K
11:20 143.49 143.49 143.49 143.49 0.4K
11:21 143.55 143.55 143.55 143.54 0.6K
11:22 143.55 143.55 143.55 143.54 0.5K
11:23 143.64 143.64 143.64 143.64 0.4K
11:24 143.56 143.63 143.56 143.63 1.7K
11:25 143.59 143.59 143.27 143.26 1.8K
11:27 142.97 143.29 142.97 143.29 1.8K
11:30 143.30 143.30 143.30 143.29 1.1K
11:32 143.48 143.60 143.46 143.60 1.7K
11:34 143.51 143.53 143.51 143.53 0.8K
11:36 143.50 143.50 143.50 143.50 0.4K
11:37 143.51 143.51 143.42 143.42 0.9K
11:38 143.44 143.44 143.44 143.44 0.9K
11:39 143.44 143.44 143.44 143.44 0.4K
11:40 143.42 143.45 143.42 143.45 0.9K
11:42 143.39 143.39 143.20 143.20 2.4K
11:46 143.14 143.14 143.06 143.06 1.3K
11:47 143.15 143.15 143.15 143.15 0.3K
11:48 143.15 143.15 143.15 143.15 0.5K
11:50 143.10 143.10 142.99 142.99 3.4K
11:53 143.09 143.09 143.09 143.09 2.2K
11:55 143.08 143.08 143.08 143.07 0.1K
11:56 143.15 143.16 143.15 143.16 0.6K
11:57 143.24 143.24 143.24 143.24 1.0K
11:59 143.25 143.25 143.25 143.25 0.3K
12:00 143.25 143.30 143.25 143.30 0.8K
12:01 143.39 143.39 143.39 143.39 0.5K
12:02 143.31 143.31 143.31 143.31 1.0K
12:03 143.40 143.40 143.19 143.19 1.1K
12:04 143.06 143.06 143.06 143.06 0.3K
12:05 143.10 143.10 143.10 143.10 0.4K
12:06 143.14 143.14 143.01 143.04 2.0K
12:08 142.95 142.95 142.95 142.95 2.4K
12:10 142.99 142.99 142.99 142.99 0.4K
12:12 142.90 142.90 142.90 142.90 1.0K
12:13 142.81 142.87 142.81 142.87 1.5K
12:14 142.84 142.84 142.70 142.70 0.7K
12:15 142.75 142.75 142.75 142.75 0.2K
12:16 142.76 142.82 142.76 142.82 2.2K
12:17 142.87 142.87 142.87 142.87 0.2K
12:18 142.88 142.97 142.82 142.89 0.9K
12:19 142.81 142.81 142.81 142.81 0.2K
12:20 142.82 142.82 142.82 142.82 1.4K
12:21 142.78 142.78 142.78 142.78 0.6K
12:22 142.91 142.91 142.91 142.91 0.5K
12:23 142.81 142.81 142.81 142.81 0.1K
12:24 142.83 142.83 142.68 142.76 2.2K
12:26 142.81 142.81 142.81 142.81 0.8K
12:27 142.72 142.72 142.72 142.72 0.9K
12:28 142.70 142.70 142.64 142.64 1.0K
12:29 142.53 142.53 142.53 142.53 0.1K
12:30 142.53 142.61 142.48 142.48 0.7K
12:31 142.49 142.49 142.49 142.49 0.3K
12:32 142.57 142.58 142.57 142.58 1.7K
12:34 142.45 142.45 142.45 142.45 0.7K
12:35 142.44 142.44 142.42 142.42 0.2K
12:36 142.42 142.42 142.37 142.37 1.3K
12:37 142.40 142.43 142.23 142.23 7.2K
12:38 142.24 142.24 142.24 142.24 0.3K
12:39 142.30 142.30 142.30 142.30 0.6K
12:41 142.44 142.44 142.44 142.44 3.6K
12:42 142.54 142.54 142.54 142.54 0.7K
12:43 142.44 142.44 142.44 142.44 1.7K
12:47 142.54 142.76 142.54 142.76 2.0K
12:48 142.83 142.83 142.81 142.81 1.3K
12:49 142.93 142.93 142.93 142.93 0.5K
12:50 142.97 143.07 142.97 143.07 0.9K
12:52 142.87 142.87 142.87 142.87 2.1K
12:53 142.89 142.97 142.89 142.89 0.7K
12:54 142.89 142.89 142.84 142.84 1.1K
12:55 142.79 142.79 142.79 142.79 0.5K
12:56 142.81 142.81 142.81 142.81 0.8K
12:57 142.93 143.10 142.93 143.10 4.2K
12:58 143.07 143.07 143.07 143.07 0.4K
13:00 143.12 143.12 143.10 143.10 2.5K
13:02 143.04 143.04 143.04 143.04 1.4K
13:03 143.11 143.11 142.99 142.99 3.7K
13:10 142.90 142.90 142.90 142.90 0.3K
13:11 142.89 142.89 142.89 142.89 0.7K
13:14 142.90 142.90 142.90 142.90 0.2K
13:15 142.92 142.92 142.90 142.90 1.8K
13:16 142.96 142.96 142.96 142.96 3.7K
13:18 143.01 143.01 143.01 143.01 0.6K
13:20 142.91 142.91 142.91 142.91 2.7K
13:25 142.97 142.97 142.97 142.97 0.3K
13:26 143.05 143.05 143.05 143.05 1.1K
13:27 143.16 143.22 143.16 143.22 2.9K
13:28 143.24 143.24 143.24 143.24 0.4K
13:29 143.22 143.22 143.16 143.16 1.5K
13:32 143.18 143.18 143.15 143.15 1.4K
13:33 143.24 143.24 143.24 143.24 2.4K
13:35 143.20 143.20 143.18 143.18 1.2K
13:38 143.20 143.20 143.20 143.20 0.3K
13:39 143.24 143.24 143.24 143.24 0.1K
13:40 143.28 143.29 143.23 143.24 1.0K
13:41 143.24 143.24 143.24 143.24 0.5K
13:42 143.25 143.25 143.25 143.25 0.8K
13:43 143.24 143.24 143.22 143.22 0.5K
13:44 143.21 143.21 143.14 143.14 2.5K
13:45 143.28 143.28 143.28 143.28 1.1K
13:46 143.28 143.32 143.28 143.32 5.9K
13:48 143.32 143.32 143.32 143.32 0.5K
13:50 143.34 143.35 143.34 143.35 0.4K
13:51 143.28 143.28 143.28 143.28 5.4K
13:52 143.27 143.27 143.27 143.27 0.4K
13:53 143.31 143.31 143.31 143.31 0.3K
13:54 143.28 143.28 143.28 143.28 1.2K
13:57 143.30 143.30 143.30 143.30 0.9K
13:58 143.30 143.33 143.30 143.33 0.8K
13:59 143.34 143.34 143.34 143.34 1.0K
14:00 143.33 143.33 143.33 143.33 2.7K
14:01 143.40 143.40 143.38 143.38 0.9K
14:02 143.40 143.40 143.40 143.40 4.1K
14:03 143.40 143.40 143.40 143.40 1.0K
14:05 143.43 143.43 143.37 143.37 2.1K
14:06 143.37 143.39 143.37 143.39 2.7K
14:07 143.35 143.35 143.35 143.35 1.0K
14:09 143.40 143.40 143.40 143.40 1.3K
14:10 143.40 143.40 143.37 143.37 1.4K
14:13 143.35 143.35 143.35 143.35 0.1K
14:14 143.35 143.35 143.35 143.35 2.2K
14:16 143.34 143.34 143.34 143.34 1.1K
14:17 143.29 143.29 143.29 143.29 1.8K
14:19 143.18 143.25 143.17 143.17 0.9K
14:20 143.17 143.22 143.17 143.22 5.5K
14:21 143.22 143.29 143.22 143.29 4.0K
14:22 143.32 143.32 143.32 143.32 0.2K
14:23 143.32 143.32 143.31 143.31 1.7K
14:25 143.29 143.29 143.26 143.26 2.6K
14:26 143.20 143.20 143.20 143.20 1.3K
14:30 143.23 143.23 143.23 143.23 0.5K
14:31 143.35 143.35 143.35 143.35 1.3K
14:32 143.36 143.36 143.36 143.36 0.9K
14:33 143.37 143.37 143.37 143.37 0.6K
14:34 143.40 143.40 143.40 143.40 2.0K
14:36 143.44 143.44 143.44 143.44 0.4K
14:37 143.41 143.41 143.41 143.41 1.0K
14:39 143.41 143.41 143.37 143.37 2.4K
14:40 143.47 143.49 143.47 143.49 4.1K
14:41 143.51 143.51 143.51 143.51 1.0K
14:43 143.61 143.73 143.61 143.73 4.8K
14:44 143.77 143.77 143.77 143.76 1.1K
14:45 143.70 143.70 143.70 143.70 3.1K
14:46 143.57 143.59 143.57 143.59 1.2K
14:47 143.61 143.61 143.61 143.61 0.8K
14:48 143.60 143.60 143.60 143.60 0.3K
14:49 143.67 143.67 143.67 143.67 1.7K
14:50 143.74 143.80 143.74 143.76 7.5K
14:51 143.76 143.76 143.76 143.76 4.1K
14:52 143.71 143.71 143.71 143.71 1.1K
14:53 143.75 143.75 143.75 143.75 0.2K
14:54 143.73 143.73 143.65 143.65 2.9K
14:55 143.67 143.67 143.67 143.67 2.4K
14:58 143.69 143.69 143.69 143.69 2.5K
14:59 143.69 143.74 143.69 143.74 1.8K
15:00 143.68 143.80 143.68 143.80 4.4K
15:01 143.79 143.84 143.79 143.84 2.4K
15:02 143.89 144.03 143.89 144.00 1.5K
15:03 143.97 143.97 143.97 143.97 0.8K
15:04 144.01 144.01 143.98 143.98 3.6K
15:05 143.95 143.95 143.87 143.87 3.1K
15:06 143.90 143.99 143.90 143.99 2.0K
15:07 144.04 144.05 144.04 144.05 0.6K
15:08 144.00 144.00 143.99 143.99 0.3K
15:09 143.97 144.01 143.97 144.01 1.0K
15:12 144.01 144.05 144.00 144.05 2.7K
15:13 144.08 144.08 144.08 144.08 1.0K
15:14 144.10 144.19 144.09 144.19 2.5K
15:16 144.25 144.29 144.22 144.29 1.2K
15:17 144.25 144.29 144.22 144.29 2.1K
15:19 144.30 144.30 144.30 144.30 0.8K
15:20 144.30 144.31 144.30 144.31 2.1K
15:21 144.31 144.38 144.30 144.38 6.0K
15:22 144.41 144.42 144.41 144.42 2.1K
15:23 144.42 144.42 144.41 144.42 2.0K
15:24 144.42 144.42 144.40 144.40 0.5K
15:25 144.33 144.33 144.26 144.26 6.4K
15:26 144.22 144.22 144.21 144.22 2.3K
15:27 144.21 144.23 144.18 144.23 3.9K
15:28 144.25 144.25 144.25 144.25 0.7K
15:29 144.25 144.25 144.25 144.25 0.9K
15:30 144.26 144.28 144.26 144.28 2.9K
15:31 144.34 144.34 144.34 144.34 0.7K
15:32 144.30 144.31 144.27 144.27 1.2K
15:33 144.26 144.30 144.26 144.30 1.1K
15:34 144.27 144.29 144.25 144.25 5.1K
15:35 144.24 144.27 144.24 144.27 4.2K
15:37 144.21 144.31 144.21 144.31 1.4K
15:38 144.31 144.31 144.26 144.26 2.1K
15:39 144.28 144.28 144.28 144.28 1.9K
15:40 144.31 144.34 144.31 144.34 0.9K
15:41 144.32 144.36 144.24 144.24 8.2K
15:43 144.33 144.33 144.33 144.32 2.1K
15:45 144.32 144.32 144.27 144.32 2.0K
15:46 144.27 144.35 144.27 144.34 7.1K
15:47 144.30 144.30 144.29 144.29 6.9K
15:49 144.30 144.32 144.30 144.32 0.9K
15:50 144.22 144.31 144.22 144.31 17.1K
15:51 144.36 144.37 144.35 144.37 2.5K
15:52 144.37 144.37 144.32 144.32 7.8K
15:53 144.31 144.37 144.31 144.37 5.7K
15:54 144.44 144.67 144.40 144.67 7.2K
15:55 144.53 144.72 144.53 144.72 13.4K
15:56 144.73 144.74 144.66 144.66 17.6K
15:57 144.63 144.65 144.59 144.61 8.0K
15:58 144.57 144.57 144.51 144.52 26.5K
15:59 144.51 144.55 144.45 144.45 123.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available