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
09:30 149.03 149.03 149.00 149.00 3.8K
09:32 148.59 149.08 148.59 148.97 1.6K
09:35 149.10 149.10 149.10 149.10 0.5K
09:36 148.66 148.66 148.66 148.66 0.2K
09:37 148.66 148.66 148.21 148.21 1.9K
09:39 148.43 148.43 148.43 148.43 4.8K
09:40 148.54 148.87 148.54 148.60 7.3K
09:41 148.59 148.59 148.44 148.44 1.4K
09:42 148.55 148.55 148.55 148.55 6.1K
09:43 148.47 148.47 148.47 148.47 0.8K
09:44 148.43 148.46 148.41 148.46 1.3K
09:45 148.34 148.46 148.34 148.40 2.1K
09:46 148.55 148.55 148.46 148.46 0.7K
09:47 148.20 148.20 148.20 148.20 1.5K
09:49 148.38 148.38 148.38 148.38 0.9K
09:50 148.26 148.26 148.26 148.26 1.2K
09:53 148.33 148.33 148.33 148.33 0.2K
09:54 148.33 148.33 147.79 147.79 6.8K
09:55 147.84 147.84 147.84 147.84 1.8K
09:56 148.20 148.20 148.06 148.06 4.4K
09:58 148.06 148.16 147.76 147.76 4.1K
09:59 147.70 147.85 147.70 147.85 2.2K
10:00 147.85 147.89 147.56 147.56 2.4K
10:01 147.98 147.98 147.79 147.79 10.6K
10:02 147.79 147.83 147.79 147.82 2.5K
10:03 147.78 147.78 147.70 147.70 6.6K
10:04 147.83 147.83 147.80 147.79 1.6K
10:05 147.83 147.85 147.80 147.79 1.6K
10:06 147.81 147.81 147.81 147.81 3.6K
10:07 147.59 147.74 147.59 147.74 9.8K
10:08 148.01 148.01 147.66 147.74 4.7K
10:11 147.41 147.47 147.40 147.47 2.6K
10:12 147.41 147.41 147.41 147.41 0.6K
10:13 147.36 147.36 147.36 147.35 1.2K
10:14 147.45 147.45 147.35 147.35 3.3K
10:16 147.26 147.54 147.26 147.54 9.0K
10:18 147.59 147.59 147.42 147.42 0.5K
10:19 147.66 147.82 147.66 147.82 5.2K
10:20 147.76 147.76 147.52 147.74 4.1K
10:21 147.68 147.68 147.68 147.68 0.3K
10:22 147.53 147.53 147.53 147.53 2.1K
10:23 147.13 147.19 147.13 147.19 0.7K
10:24 147.29 147.29 147.15 147.15 0.9K
10:25 147.28 147.28 147.28 147.28 1.3K
10:28 147.46 147.46 147.46 147.46 1.2K
10:30 147.38 147.40 147.38 147.40 0.9K
10:32 147.10 147.38 147.10 147.38 6.2K
10:33 147.30 147.30 147.30 147.30 0.2K
10:34 147.29 147.59 147.29 147.59 4.0K
10:35 147.86 147.86 147.61 147.61 9.4K
10:36 147.78 147.79 147.78 147.79 1.3K
10:39 147.77 147.77 147.77 147.77 1.0K
10:40 147.94 147.98 147.84 147.84 2.8K
10:41 147.90 147.90 147.90 147.90 3.2K
10:43 147.90 147.90 147.90 147.90 1.1K
10:44 147.90 148.11 147.90 148.11 5.1K
10:45 148.05 148.07 147.94 147.94 3.9K
10:47 148.09 148.09 148.09 148.09 0.7K
10:48 148.08 148.20 148.08 148.19 6.6K
10:50 148.32 148.32 148.32 148.32 3.5K
10:52 148.24 148.24 148.23 148.23 2.7K
10:53 148.17 148.17 148.17 148.17 1.3K
10:55 148.26 148.26 148.26 148.26 0.3K
10:56 148.26 148.26 148.26 148.26 0.6K
10:57 148.24 148.24 148.24 148.24 3.4K
10:58 148.20 148.20 148.20 148.20 3.0K
10:59 148.19 148.19 148.17 148.17 1.3K
11:00 148.10 148.12 148.08 148.08 4.7K
11:01 147.99 147.99 147.93 147.93 2.3K
11:02 147.94 147.94 147.94 147.94 0.9K
11:03 147.90 147.90 147.87 147.87 0.6K
11:04 147.86 147.86 147.77 147.77 1.1K
11:05 147.86 147.86 147.86 147.85 0.6K
11:06 147.86 147.86 147.86 147.85 0.7K
11:07 147.87 147.87 147.87 147.87 3.4K
11:08 147.92 147.98 147.91 147.98 7.3K
11:09 148.16 148.16 148.16 148.16 2.0K
11:10 148.19 148.31 148.19 148.31 1.2K
11:11 148.20 148.24 148.20 148.21 16.6K
11:12 148.27 148.27 148.27 148.27 1.1K
11:14 148.56 148.56 148.56 148.56 2.3K
11:16 148.62 148.62 148.62 148.62 0.2K
11:17 148.65 148.65 148.65 148.65 8.2K
11:24 148.74 148.92 148.74 148.92 2.2K
11:26 148.91 148.92 148.91 148.92 2.9K
11:27 148.81 148.81 148.80 148.80 6.2K
11:30 148.91 148.91 148.91 148.91 0.3K
11:31 148.82 148.85 148.82 148.85 5.9K
11:32 148.85 148.85 148.83 148.82 1.2K
11:33 148.83 148.83 148.80 148.82 6.5K
11:34 148.68 148.68 148.68 148.68 0.8K
11:35 148.67 148.67 148.50 148.50 13.3K
11:38 148.29 148.29 148.28 148.28 4.3K
11:40 148.19 148.20 148.19 148.20 1.3K
11:42 148.31 148.31 148.25 148.25 0.8K
11:43 148.25 148.26 148.25 148.26 2.6K
11:44 148.25 148.26 148.11 148.10 10.7K
11:45 148.06 148.06 148.06 148.06 1.0K
11:46 148.12 148.12 148.12 148.12 0.3K
11:47 148.00 148.00 147.95 147.99 4.8K
11:48 148.04 148.04 148.04 148.04 0.3K
11:49 148.04 148.11 148.04 148.07 7.0K
11:50 148.14 148.14 148.14 148.14 1.1K
11:51 148.07 148.30 148.07 148.30 16.1K
11:52 148.29 148.29 148.23 148.23 2.9K
11:53 148.24 148.24 148.22 148.22 0.6K
11:54 148.22 148.22 148.22 148.22 0.4K
11:55 148.26 148.26 148.26 148.26 0.5K
11:56 148.30 148.30 148.30 148.30 3.2K
11:57 148.32 148.32 148.32 148.32 1.0K
11:59 148.34 148.34 148.26 148.26 4.7K
12:01 148.30 148.30 148.25 148.25 0.4K
12:02 148.28 148.28 148.23 148.23 3.7K
12:03 148.20 148.20 148.11 148.11 3.0K
12:04 148.09 148.14 148.08 148.14 5.2K
12:05 148.10 148.15 148.10 148.12 2.8K
12:06 148.06 148.10 148.06 148.10 4.0K
12:07 148.06 148.06 148.06 148.06 0.4K
12:08 148.06 148.06 148.06 148.06 1.7K
12:09 148.05 148.05 148.05 148.05 1.6K
12:12 148.19 148.19 148.14 148.14 0.9K
12:13 148.14 148.14 148.14 148.14 0.2K
12:14 148.14 148.14 148.14 148.14 0.8K
12:15 148.14 148.14 148.14 148.14 0.1K
12:16 148.13 148.13 148.13 148.13 0.6K
12:17 148.06 148.06 148.03 148.03 3.2K
12:20 148.10 148.17 148.10 148.17 2.8K
12:21 148.31 148.32 148.31 148.32 1.6K
12:22 148.29 148.29 148.29 148.29 0.9K
12:24 148.32 148.32 148.32 148.32 0.5K
12:25 148.32 148.32 148.30 148.29 6.6K
12:27 148.30 148.30 148.30 148.30 0.3K
12:28 148.31 148.31 148.19 148.19 4.1K
12:29 148.29 148.29 148.29 148.29 0.4K
12:30 148.29 148.29 148.29 148.29 0.2K
12:31 148.27 148.27 148.27 148.27 1.3K
12:32 148.38 148.38 148.38 148.38 1.7K
12:33 148.39 148.39 148.39 148.39 0.7K
12:35 148.39 148.39 148.39 148.39 2.2K
12:39 148.38 148.38 148.33 148.33 1.5K
12:42 148.29 148.29 148.29 148.29 0.7K
12:45 148.25 148.25 148.25 148.25 0.3K
12:46 148.32 148.32 148.32 148.32 0.8K
12:47 148.32 148.32 148.32 148.32 0.1K
12:48 148.26 148.32 148.26 148.32 0.8K
12:49 148.28 148.28 148.28 148.28 0.8K
12:50 148.26 148.26 148.26 148.26 8.3K
12:51 148.25 148.25 148.25 148.25 0.4K
12:52 148.25 148.30 147.86 147.86 13.5K
12:53 147.92 147.92 147.73 147.85 7.7K
12:54 147.86 147.86 147.47 147.47 7.0K
12:55 147.53 147.60 147.53 147.60 2.3K
12:58 147.21 147.21 147.21 147.21 3.7K
12:59 147.21 147.21 147.00 147.00 2.7K
13:00 146.85 147.32 146.85 147.32 16.5K
13:01 147.32 147.46 147.32 147.46 7.9K
13:02 147.21 147.27 147.21 147.27 7.6K
13:03 147.24 147.33 147.08 147.07 4.2K
13:04 146.85 146.85 146.85 146.85 2.6K
13:05 146.69 146.69 146.38 146.38 5.0K
13:06 146.28 146.30 146.28 146.29 5.9K
13:08 146.53 146.93 146.53 146.73 7.7K
13:09 147.12 147.12 147.12 147.12 3.9K
13:10 147.10 147.30 147.05 147.29 5.1K
13:11 147.14 147.29 147.14 147.29 1.6K
13:12 147.16 147.16 147.16 147.16 1.2K
13:13 147.15 147.16 147.15 147.16 1.5K
13:14 147.14 147.14 146.99 146.99 3.9K
13:15 146.83 146.83 146.72 146.72 1.5K
13:16 146.74 146.74 146.72 146.72 1.3K
13:17 146.80 146.80 146.80 146.79 2.8K
13:18 146.78 146.78 146.78 146.78 0.6K
13:19 146.64 146.64 146.45 146.45 2.5K
13:20 146.43 146.57 146.23 146.43 15.0K
13:21 146.44 146.44 146.44 146.44 0.4K
13:22 146.39 146.39 145.93 146.03 4.3K
13:23 146.03 146.11 145.77 145.93 37.2K
13:24 145.93 145.97 145.87 145.96 21.9K
13:25 146.00 146.02 145.99 146.02 4.3K
13:26 146.04 146.06 146.02 146.06 3.0K
13:27 146.13 146.23 146.12 146.23 6.5K
13:29 146.29 146.29 146.13 146.13 6.9K
13:30 146.20 146.20 146.20 146.20 0.2K
13:31 146.12 146.13 146.12 146.13 2.1K
13:32 146.02 146.02 146.01 146.01 2.1K
13:33 145.75 145.91 145.75 145.91 2.1K
13:34 145.80 145.88 145.77 145.77 2.2K
13:35 145.87 145.87 145.78 145.78 1.7K
13:36 146.00 146.00 146.00 146.00 5.2K
13:37 145.97 145.97 145.97 145.97 1.1K
13:38 145.99 145.99 145.99 145.99 0.9K
13:39 145.88 145.88 145.88 145.88 0.2K
13:40 145.87 145.87 145.85 145.85 3.1K
13:41 145.87 145.97 145.86 145.97 2.3K
13:42 145.95 146.06 145.95 146.06 6.0K
13:43 146.07 146.15 146.07 146.15 3.2K
13:44 146.14 146.14 146.11 146.10 2.5K
13:45 146.11 146.11 145.96 145.96 4.7K
13:46 146.05 146.11 146.05 146.06 4.9K
13:47 145.98 145.98 145.88 145.88 2.9K
13:48 145.90 145.90 145.78 145.78 6.4K
13:49 145.92 146.11 145.85 145.85 8.8K
13:50 145.89 145.89 145.89 145.89 0.6K
13:51 145.89 145.89 145.78 145.78 1.3K
13:52 145.78 145.84 145.51 145.75 31.8K
13:53 145.83 145.85 145.62 145.62 7.3K
13:54 145.61 145.78 145.61 145.78 1.4K
13:55 145.72 145.82 145.41 145.41 3.0K
13:56 145.35 145.50 145.35 145.50 10.6K
13:57 145.53 145.54 145.45 145.53 2.0K
13:58 145.55 145.59 145.55 145.54 8.6K
13:59 145.54 145.56 145.47 145.56 1.3K
14:00 145.57 145.57 145.16 145.16 6.7K
14:01 145.32 145.48 145.32 145.48 4.6K
14:02 145.50 145.54 145.50 145.51 2.7K
14:03 145.55 145.55 145.51 145.51 4.8K
14:04 145.51 145.51 145.34 145.34 3.6K
14:05 145.34 145.49 145.34 145.49 1.6K
14:06 145.48 145.48 145.31 145.31 4.9K
14:07 145.40 145.40 145.40 145.40 1.0K
14:08 145.30 145.30 145.22 145.29 3.9K
14:09 145.33 145.33 145.33 145.32 1.2K
14:10 145.29 145.34 145.28 145.34 4.0K
14:11 145.26 145.26 144.96 144.96 4.9K
14:12 144.99 145.06 144.99 145.06 2.0K
14:13 145.09 145.10 145.03 145.10 2.0K
14:14 145.08 145.08 145.00 145.00 2.0K
14:15 145.04 145.13 145.04 145.08 3.6K
14:16 144.98 144.98 144.98 144.98 2.0K
14:17 144.96 144.96 144.96 144.96 0.7K
14:18 145.06 145.06 144.96 144.96 1.6K
14:19 144.96 144.96 144.93 144.93 2.4K
14:20 144.91 144.93 144.87 144.87 8.2K
14:21 144.93 144.93 144.93 144.93 1.8K
14:22 144.83 144.91 144.61 144.61 2.7K
14:23 144.61 144.73 144.60 144.73 3.2K
14:24 144.81 144.81 144.73 144.73 3.6K
14:25 144.71 144.71 144.53 144.61 4.0K
14:26 144.65 144.65 144.56 144.56 0.9K
14:27 144.47 144.47 144.47 144.47 3.6K
14:28 144.36 144.47 144.33 144.33 2.3K
14:29 144.27 144.39 144.11 144.29 9.8K
14:30 144.18 144.18 144.17 144.17 5.1K
14:31 143.95 144.07 143.95 144.04 8.0K
14:32 144.06 144.07 144.06 144.07 1.8K
14:33 144.00 144.06 143.96 144.06 3.5K
14:34 143.96 144.11 143.96 144.09 34.0K
14:35 144.09 144.09 144.09 144.09 1.3K
14:36 144.09 144.09 144.09 144.09 1.1K
14:37 144.17 144.17 144.17 144.17 3.8K
14:38 144.17 144.28 144.17 144.28 3.2K
14:39 144.28 144.28 144.19 144.19 1.2K
14:40 144.21 144.21 144.12 144.12 5.5K
14:41 144.10 144.10 143.99 143.99 2.5K
14:42 143.97 143.98 143.97 143.98 1.3K
14:43 144.10 144.24 144.03 144.24 5.4K
14:44 144.28 144.28 144.28 144.28 2.0K
14:45 144.34 144.34 144.23 144.23 4.0K
14:46 144.37 144.37 144.37 144.37 1.7K
14:47 144.29 144.29 144.29 144.29 0.7K
14:48 144.27 144.27 144.27 144.27 0.5K
14:49 144.28 144.29 144.22 144.22 3.4K
14:50 144.22 144.22 144.22 144.22 0.9K
14:51 144.29 144.29 144.22 144.23 0.8K
14:52 144.23 144.24 144.23 144.24 1.3K
14:53 144.23 144.24 144.16 144.19 4.5K
14:54 144.20 144.20 144.02 144.02 5.0K
14:55 144.00 144.07 143.93 144.02 9.0K
14:56 143.99 144.00 143.99 143.99 0.8K
14:57 144.05 144.05 143.99 143.99 1.3K
14:58 144.05 144.11 144.00 144.11 5.1K
14:59 144.15 144.19 144.14 144.14 3.7K
15:00 144.19 144.29 144.19 144.26 4.5K
15:01 144.20 144.27 144.20 144.20 3.9K
15:02 144.22 144.29 144.16 144.16 4.4K
15:03 144.22 144.22 144.09 144.17 3.6K
15:04 144.04 144.04 143.85 143.89 5.5K
15:05 143.98 144.20 143.89 144.20 9.5K
15:06 144.23 144.23 144.13 144.13 3.8K
15:08 144.16 144.16 144.16 144.16 1.6K
15:09 144.23 144.23 144.21 144.21 1.4K
15:10 144.14 144.14 144.09 144.09 4.1K
15:11 144.11 144.14 144.09 144.09 2.9K
15:12 144.12 144.12 144.09 144.09 5.3K
15:13 144.09 144.11 144.04 144.07 12.6K
15:14 144.06 144.07 143.96 143.96 2.5K
15:15 143.96 143.96 143.80 143.88 9.9K
15:16 143.88 143.91 143.88 143.91 3.4K
15:17 143.91 144.01 143.83 144.01 4.3K
15:18 143.98 144.18 143.98 144.14 7.8K
15:19 144.12 144.12 144.02 144.08 2.0K
15:20 144.07 144.10 144.07 144.10 3.6K
15:21 144.08 144.08 143.98 143.98 6.2K
15:22 144.03 144.03 144.00 144.00 3.4K
15:23 143.96 144.01 143.96 144.01 3.2K
15:24 143.97 143.97 143.96 143.96 1.0K
15:25 144.01 144.03 143.96 143.96 7.5K
15:26 144.00 144.01 143.99 144.01 3.9K
15:27 144.02 144.02 143.97 143.98 7.9K
15:28 143.96 143.98 143.90 143.95 12.4K
15:29 143.91 143.91 143.83 143.82 4.0K
15:30 143.82 143.82 143.64 143.68 8.4K
15:31 143.64 143.67 143.53 143.53 13.2K
15:32 143.56 143.57 143.56 143.57 5.7K
15:33 143.54 143.61 143.54 143.61 7.3K
15:34 143.61 143.61 143.55 143.57 12.9K
15:35 143.57 143.70 143.57 143.66 7.0K
15:36 143.68 143.74 143.68 143.71 11.5K
15:37 143.66 143.68 143.61 143.66 6.5K
15:38 143.66 143.66 143.57 143.65 3.4K
15:39 143.65 143.65 143.52 143.53 8.0K
15:40 143.58 143.65 143.52 143.62 19.3K
15:41 143.69 143.69 143.69 143.69 5.0K
15:42 143.64 143.69 143.50 143.50 15.1K
15:43 143.44 143.44 143.37 143.40 3.2K
15:44 143.40 143.40 143.32 143.35 10.9K
15:45 143.35 143.40 143.35 143.38 9.4K
15:46 143.39 143.39 143.34 143.34 4.8K
15:47 143.39 143.43 143.33 143.41 11.6K
15:48 143.40 143.41 143.36 143.40 4.1K
15:49 143.37 143.37 143.22 143.22 6.6K
15:50 143.27 143.41 143.27 143.29 24.7K
15:51 143.03 143.12 142.95 142.95 23.2K
15:52 142.97 143.01 142.92 143.01 17.0K
15:53 143.01 143.04 142.90 143.03 18.8K
15:54 143.04 143.11 142.96 143.06 24.3K
15:55 143.10 143.10 142.89 142.89 26.1K
15:56 142.89 143.00 142.89 142.94 33.3K
15:57 142.99 143.00 142.85 142.85 31.7K
15:58 142.86 142.92 142.86 142.90 39.3K
15:59 142.93 142.95 142.69 142.75 608.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available