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
09:30 144.96 144.96 142.68 144.17 16.5K
09:31 143.72 144.69 143.72 144.69 1.9K
09:33 144.75 144.75 144.75 144.75 0.6K
09:34 145.39 145.89 145.39 145.53 1.5K
09:36 145.67 145.67 145.67 145.67 0.2K
09:37 145.68 145.68 145.18 145.18 3.9K
09:38 145.45 145.45 145.35 145.35 2.4K
09:39 145.43 145.43 145.43 145.43 0.9K
09:41 145.54 145.54 145.52 145.53 2.5K
09:47 146.07 146.48 146.07 146.48 3.7K
09:48 146.49 146.49 146.29 146.29 2.3K
09:49 146.81 147.05 146.81 147.05 9.7K
09:50 147.00 147.00 146.19 146.28 7.5K
09:51 146.47 146.65 146.47 146.65 0.8K
09:52 146.67 146.67 146.67 146.67 0.1K
09:53 146.75 146.75 146.46 146.59 0.5K
09:54 146.55 146.55 146.55 146.55 0.2K
09:55 146.61 146.61 146.21 146.21 3.7K
09:56 146.23 146.39 146.23 146.39 0.7K
09:57 146.27 146.27 146.00 146.04 9.2K
09:59 145.93 145.93 145.93 145.93 0.7K
10:00 146.04 146.26 146.04 146.26 2.0K
10:02 146.30 146.30 146.30 146.30 2.0K
10:03 146.44 146.55 146.44 146.55 1.1K
10:04 146.49 146.49 146.49 146.49 0.8K
10:05 146.57 146.64 146.57 146.64 0.7K
10:06 146.53 146.53 146.53 146.53 0.8K
10:07 146.62 146.65 146.62 146.65 1.0K
10:08 146.75 146.75 146.65 146.65 1.3K
10:09 146.75 146.79 146.71 146.75 2.2K
10:10 146.84 146.97 146.84 146.97 1.0K
10:11 146.91 146.92 146.91 146.91 0.6K
10:12 146.93 147.05 146.93 147.04 1.8K
10:13 147.11 147.11 147.11 147.11 0.4K
10:14 147.03 147.23 147.03 147.23 1.6K
10:15 147.19 147.24 147.13 147.24 1.1K
10:16 147.16 147.33 147.15 147.33 2.8K
10:17 147.32 147.38 147.32 147.38 0.8K
10:18 147.34 147.38 147.34 147.35 2.9K
10:20 147.64 147.64 147.62 147.62 8.9K
10:21 147.50 147.88 147.50 147.88 1.7K
10:22 147.78 148.00 147.78 148.00 1.3K
10:23 147.98 147.98 147.81 147.81 1.3K
10:24 147.99 148.01 147.99 148.01 1.7K
10:25 148.06 148.09 148.01 148.09 9.6K
10:26 148.15 148.27 148.01 148.27 4.2K
10:27 148.27 148.58 148.27 148.58 1.3K
10:28 148.42 148.62 148.42 148.62 2.6K
10:29 148.47 148.63 148.47 148.63 0.8K
10:30 148.69 148.69 148.68 148.68 3.5K
10:31 148.72 149.07 148.72 149.07 1.6K
10:32 148.87 148.94 148.87 148.94 1.7K
10:33 148.94 149.21 148.94 149.03 1.5K
10:34 149.15 149.44 149.15 149.44 1.8K
10:35 149.22 149.41 149.17 149.41 2.5K
10:36 149.50 149.52 149.50 149.52 4.4K
10:37 149.29 149.43 149.29 149.43 2.9K
10:38 149.40 149.40 149.40 149.40 0.3K
10:39 149.57 149.77 149.26 149.48 7.9K
10:40 149.42 149.42 149.42 149.42 1.4K
10:41 149.46 149.67 149.46 149.67 3.1K
10:42 149.54 149.54 149.41 149.41 1.7K
10:43 149.81 149.81 149.40 149.59 2.0K
10:44 149.59 149.59 149.53 149.59 4.3K
10:45 149.17 149.17 148.55 148.55 14.7K
10:46 148.31 148.31 148.31 148.31 1.1K
10:47 148.10 148.21 148.10 148.21 0.8K
10:48 148.50 148.50 148.35 148.35 0.8K
10:49 148.47 148.47 148.27 148.31 2.5K
10:50 148.31 148.38 148.30 148.38 2.0K
10:51 148.35 148.35 148.35 148.35 0.8K
10:52 148.44 148.55 148.25 148.55 3.8K
10:53 148.33 148.41 148.33 148.41 2.5K
10:54 148.58 148.58 148.58 148.58 1.0K
10:55 148.44 148.50 148.31 148.31 5.5K
10:56 148.46 148.54 148.46 148.54 1.7K
10:57 148.39 148.60 148.39 148.55 5.7K
10:58 148.52 148.56 148.52 148.52 1.1K
10:59 148.52 148.67 148.26 148.34 6.9K
11:00 148.51 148.56 148.31 148.37 10.7K
11:01 148.39 148.46 148.29 148.46 5.3K
11:02 148.51 148.53 148.51 148.53 1.0K
11:03 148.64 148.84 148.64 148.84 2.3K
11:04 148.84 149.12 148.84 149.12 1.7K
11:05 149.22 149.22 149.07 149.07 5.6K
11:06 149.09 149.09 149.08 149.08 1.7K
11:07 149.08 149.23 149.08 149.23 4.0K
11:08 149.38 149.46 149.34 149.46 7.6K
11:09 149.50 149.50 149.25 149.29 2.4K
11:10 149.25 149.25 149.04 149.08 3.2K
11:11 149.09 149.09 149.00 149.07 0.8K
11:12 149.25 149.28 149.25 149.28 2.0K
11:13 149.20 149.20 149.13 149.13 0.4K
11:14 149.11 149.11 148.99 148.99 3.6K
11:15 148.99 149.15 148.99 149.11 2.0K
11:16 148.97 148.97 148.89 148.89 3.4K
11:17 148.76 148.76 148.58 148.60 1.8K
11:18 148.54 148.54 148.53 148.53 1.1K
11:19 148.45 148.45 148.45 148.45 0.5K
11:20 148.36 148.48 148.36 148.48 10.8K
11:21 148.52 148.52 148.52 148.52 4.6K
11:22 148.33 148.33 148.33 148.33 4.1K
11:23 148.38 148.38 148.38 148.38 0.5K
11:24 148.48 148.48 148.48 148.48 0.7K
11:25 148.42 148.63 148.42 148.63 12.0K
11:26 148.74 148.80 148.64 148.64 1.1K
11:27 148.83 148.86 148.75 148.75 0.7K
11:28 148.75 148.86 148.75 148.86 1.6K
11:29 148.88 148.88 148.84 148.84 0.4K
11:30 148.89 148.89 148.75 148.75 4.3K
11:31 148.83 148.97 148.83 148.97 9.6K
11:32 148.99 148.99 148.95 148.95 1.0K
11:33 149.00 149.17 149.00 149.06 1.5K
11:34 148.90 148.90 148.85 148.85 3.0K
11:35 148.70 148.70 148.48 148.58 4.9K
11:36 148.39 148.39 148.14 148.14 6.8K
11:37 148.14 148.14 148.14 148.14 0.8K
11:38 148.18 148.28 148.18 148.28 1.5K
11:39 148.23 148.28 148.17 148.28 2.0K
11:40 147.97 147.97 147.60 147.60 3.3K
11:41 147.64 147.64 147.64 147.64 0.4K
11:42 147.63 147.63 147.63 147.63 0.4K
11:43 147.63 147.63 147.62 147.62 1.3K
11:44 147.43 147.43 147.43 147.43 1.5K
11:45 147.50 147.54 147.50 147.54 1.6K
11:46 147.65 147.65 147.57 147.57 1.2K
11:47 147.37 147.37 147.37 147.37 2.1K
11:48 147.30 147.30 147.28 147.28 0.8K
11:49 147.24 147.24 147.24 147.24 0.4K
11:50 147.20 147.20 146.99 147.14 1.1K
11:51 147.15 147.15 147.15 147.15 0.6K
11:52 147.06 147.06 146.88 146.88 0.9K
11:53 147.17 147.17 146.70 146.70 4.2K
11:54 146.98 146.98 146.68 146.68 7.6K
11:55 146.68 146.70 146.66 146.70 1.1K
11:56 146.51 146.69 146.51 146.61 2.1K
11:57 146.68 146.86 146.61 146.70 5.8K
11:58 146.69 146.69 146.47 146.64 4.0K
11:59 146.57 146.64 146.55 146.64 2.4K
12:00 146.83 146.92 146.83 146.92 1.6K
12:01 146.96 146.96 146.84 146.84 3.4K
12:02 146.86 146.86 146.70 146.82 3.0K
12:03 146.95 146.95 146.95 146.95 0.5K
12:04 147.04 147.06 147.04 147.06 0.5K
12:05 147.00 147.00 147.00 147.00 0.5K
12:06 146.94 146.99 146.86 146.99 3.6K
12:07 147.08 147.08 146.92 146.92 2.6K
12:09 147.15 147.15 147.03 147.03 3.9K
12:11 147.03 147.34 147.03 147.34 2.0K
12:12 147.32 147.47 147.32 147.37 13.8K
12:13 147.34 147.34 147.34 147.34 1.0K
12:14 147.33 147.33 147.33 147.33 0.4K
12:15 147.27 147.30 147.27 147.30 1.0K
12:16 147.47 147.47 147.31 147.31 1.0K
12:17 147.36 147.43 147.30 147.43 2.0K
12:18 147.31 147.49 147.31 147.49 0.4K
12:19 147.51 147.51 147.37 147.42 0.9K
12:20 147.49 147.49 147.10 147.30 4.2K
12:21 147.30 147.38 147.30 147.38 0.9K
12:22 147.20 147.20 147.20 147.20 0.6K
12:23 147.20 147.29 147.20 147.29 0.4K
12:24 147.29 147.29 147.03 147.03 2.5K
12:25 146.99 146.99 146.99 146.99 0.7K
12:26 146.92 146.92 146.92 146.92 0.6K
12:27 146.48 146.48 146.48 146.48 2.6K
12:28 146.46 146.46 146.34 146.34 1.7K
12:30 146.30 146.30 146.30 146.30 0.2K
12:31 146.26 146.28 146.18 146.18 2.0K
12:32 146.16 146.16 146.16 146.16 0.6K
12:33 146.21 146.70 146.18 146.70 9.1K
12:34 146.65 146.70 146.65 146.69 1.5K
12:35 146.68 146.68 146.68 146.68 0.8K
12:37 146.51 146.52 146.51 146.52 4.1K
12:38 146.56 146.58 146.56 146.57 1.7K
12:39 146.58 146.58 146.58 146.57 0.5K
12:41 146.46 146.53 146.46 146.53 1.7K
12:42 146.51 146.51 146.51 146.51 0.5K
12:43 146.58 146.58 146.58 146.58 0.7K
12:44 146.54 146.54 146.54 146.54 0.4K
12:46 146.51 146.51 146.51 146.51 0.6K
12:47 146.57 146.57 146.57 146.57 0.2K
12:48 146.57 146.57 146.35 146.39 3.1K
12:50 146.40 146.51 146.40 146.46 2.6K
12:51 146.39 146.39 146.39 146.39 4.0K
12:52 146.35 146.35 146.35 146.35 1.4K
12:53 146.51 146.51 146.51 146.51 0.4K
12:54 146.38 146.39 146.38 146.39 1.4K
12:55 146.38 146.50 146.37 146.37 1.4K
12:56 146.37 146.37 146.37 146.37 0.7K
12:57 146.37 146.37 146.37 146.37 0.6K
12:58 146.44 146.44 146.44 146.44 0.4K
12:59 146.38 146.55 146.38 146.55 1.1K
13:00 146.55 146.55 146.26 146.28 7.7K
13:03 146.27 146.27 146.27 146.27 0.7K
13:04 146.22 146.28 146.22 146.27 1.2K
13:05 146.29 146.29 146.29 146.29 4.0K
13:06 146.36 146.36 146.26 146.29 5.6K
13:07 146.29 146.31 146.25 146.25 8.7K
13:08 146.32 146.39 146.32 146.39 1.9K
13:09 146.36 146.36 146.36 146.36 0.5K
13:10 146.56 146.60 146.53 146.53 2.4K
13:11 146.58 146.58 146.58 146.57 0.9K
13:14 146.66 146.66 146.66 146.66 0.7K
13:15 146.62 146.62 146.62 146.62 0.2K
13:16 146.63 146.70 146.63 146.70 1.0K
13:18 146.77 146.77 146.77 146.77 0.7K
13:20 146.80 146.80 146.70 146.70 0.9K
13:22 146.78 146.78 146.59 146.59 1.3K
13:23 146.59 146.59 146.33 146.33 4.3K
13:24 146.28 146.34 146.16 146.34 1.8K
13:25 146.38 146.39 146.25 146.25 0.8K
13:27 146.37 146.37 146.37 146.37 0.4K
13:28 146.24 146.28 146.09 146.26 8.1K
13:29 146.20 146.28 146.20 146.28 0.9K
13:30 146.14 146.14 146.14 146.14 0.7K
13:31 146.01 146.01 146.01 146.01 1.0K
13:32 146.06 146.06 146.06 146.06 0.7K
13:34 146.07 146.07 145.94 146.07 3.8K
13:35 146.08 146.08 146.07 146.07 0.4K
13:36 146.07 146.07 146.05 146.07 1.4K
13:38 146.00 146.00 146.00 146.00 1.0K
13:39 146.07 146.11 146.07 146.11 0.4K
13:40 146.06 146.15 146.06 146.06 0.8K
13:41 146.07 146.07 145.69 145.90 13.6K
13:42 145.87 145.87 145.87 145.87 0.9K
13:43 146.03 146.03 146.00 146.00 1.2K
13:44 145.87 145.87 145.87 145.87 5.6K
13:48 145.88 145.88 145.88 145.88 0.4K
13:49 146.00 146.00 146.00 146.00 0.5K
13:50 145.91 145.91 145.91 145.91 0.7K
13:51 146.08 146.08 145.99 145.99 0.9K
13:52 145.94 145.94 145.88 145.88 1.7K
13:54 145.82 145.82 145.82 145.82 0.8K
13:56 145.82 145.82 145.75 145.75 1.5K
13:57 145.70 145.70 145.69 145.70 2.0K
14:00 145.74 145.74 145.74 145.74 0.1K
14:01 145.62 145.62 145.62 145.62 2.0K
14:02 145.71 145.71 145.71 145.71 1.2K
14:05 145.74 145.74 145.74 145.74 1.5K
14:08 145.88 145.88 145.85 145.85 0.4K
14:09 145.91 145.98 145.91 145.98 8.6K
14:10 145.90 146.11 145.90 145.96 3.2K
14:11 146.03 146.08 146.03 146.08 0.7K
14:12 146.25 146.29 146.20 146.20 1.5K
14:13 146.23 146.33 146.07 146.07 9.8K
14:14 146.10 146.11 146.10 146.11 1.7K
14:15 146.08 146.15 146.08 146.15 1.0K
14:16 146.14 146.14 146.14 146.14 0.4K
14:17 146.08 146.08 146.08 146.07 1.3K
14:18 146.13 146.13 146.13 146.13 3.5K
14:21 146.14 146.24 146.14 146.14 0.8K
14:23 146.22 146.22 146.22 146.22 0.4K
14:24 145.96 145.96 145.96 145.96 2.1K
14:25 145.96 145.96 145.96 145.96 0.5K
14:26 145.91 145.91 145.91 145.91 0.6K
14:30 145.97 145.97 145.93 145.93 0.5K
14:31 145.96 145.96 145.92 145.92 2.3K
14:32 145.99 145.99 145.99 145.99 0.3K
14:34 145.92 145.92 145.83 145.82 2.3K
14:35 145.87 145.87 145.87 145.87 0.3K
14:36 145.96 145.98 145.96 145.97 1.5K
14:37 145.84 145.94 145.84 145.94 3.8K
14:41 146.14 146.18 146.09 146.09 0.7K
14:42 146.09 146.09 146.09 146.09 0.6K
14:43 145.99 146.15 145.99 146.15 1.6K
14:45 146.24 146.24 146.24 146.24 0.6K
14:46 146.20 146.24 146.20 146.23 0.5K
14:47 146.25 146.29 146.23 146.29 1.2K
14:48 146.31 146.42 146.31 146.42 12.7K
14:50 146.41 146.42 146.41 146.42 1.4K
14:51 146.40 146.40 146.40 146.40 2.2K
14:54 146.48 146.48 146.48 146.48 0.3K
14:55 146.56 146.56 146.56 146.56 0.2K
14:56 146.45 146.54 146.42 146.42 1.2K
14:57 146.45 146.47 146.43 146.47 0.9K
14:58 146.50 146.50 146.50 146.50 0.3K
14:59 146.42 146.50 146.42 146.50 1.1K
15:00 146.49 146.65 146.49 146.65 6.1K
15:01 146.63 146.68 146.63 146.66 4.2K
15:02 146.70 146.74 146.68 146.74 4.3K
15:03 146.73 146.75 146.73 146.75 1.0K
15:04 146.78 146.88 146.77 146.88 1.6K
15:05 146.79 146.79 146.79 146.79 2.8K
15:06 146.74 146.74 146.67 146.67 2.7K
15:09 146.79 146.79 146.79 146.78 1.1K
15:10 146.81 146.81 146.80 146.81 1.0K
15:11 146.81 146.81 146.81 146.81 0.4K
15:12 146.88 146.88 146.88 146.88 0.6K
15:13 146.85 146.86 146.85 146.86 4.3K
15:14 146.85 146.85 146.82 146.85 1.0K
15:15 146.75 146.75 146.75 146.75 2.1K
15:16 146.68 146.68 146.63 146.63 2.6K
15:18 146.64 146.64 146.64 146.64 0.7K
15:19 146.67 146.67 146.67 146.67 2.2K
15:20 146.75 146.77 146.75 146.77 1.3K
15:21 146.81 146.81 146.78 146.79 2.7K
15:22 146.80 146.80 146.80 146.80 0.7K
15:23 146.87 146.87 146.87 146.87 0.9K
15:24 146.86 146.86 146.85 146.85 2.5K
15:25 146.81 146.81 146.81 146.81 2.0K
15:26 146.75 146.75 146.66 146.66 4.3K
15:27 146.62 146.62 146.62 146.62 1.3K
15:28 146.62 146.70 146.62 146.70 2.6K
15:29 146.74 146.74 146.74 146.74 0.5K
15:30 146.79 146.83 146.74 146.79 1.8K
15:31 146.78 146.79 146.74 146.74 2.8K
15:32 146.75 146.79 146.74 146.74 2.7K
15:33 146.71 146.73 146.68 146.68 2.0K
15:34 146.62 146.67 146.62 146.67 1.5K
15:35 146.66 146.66 146.51 146.54 4.7K
15:36 146.50 146.56 146.49 146.49 2.2K
15:37 146.50 146.52 146.50 146.51 1.9K
15:38 146.57 146.57 146.57 146.57 1.6K
15:39 146.65 146.69 146.64 146.64 3.6K
15:40 146.67 146.68 146.67 146.68 2.7K
15:41 146.73 146.75 146.73 146.75 3.5K
15:42 146.74 146.75 146.73 146.75 1.5K
15:43 146.75 146.75 146.71 146.71 2.5K
15:44 146.75 146.75 146.73 146.73 2.2K
15:45 146.75 146.75 146.74 146.74 0.8K
15:46 146.76 146.76 146.69 146.69 3.9K
15:47 146.67 146.70 146.65 146.66 2.0K
15:48 146.62 146.73 146.62 146.68 3.4K
15:49 146.69 146.81 146.69 146.80 3.3K
15:50 146.82 146.85 146.81 146.82 8.7K
15:51 146.84 146.93 146.84 146.85 8.5K
15:52 146.83 146.92 146.81 146.89 4.9K
15:53 146.93 146.99 146.88 146.88 7.7K
15:54 146.84 146.97 146.84 146.90 9.4K
15:55 146.97 147.27 146.97 147.26 16.9K
15:56 147.30 147.37 147.23 147.23 14.3K
15:57 147.24 147.24 147.13 147.14 17.7K
15:58 147.16 147.17 147.11 147.15 20.0K
15:59 147.19 147.32 147.19 147.23 200.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available