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
09:30 141.98 142.00 141.98 142.00 5.7K
09:33 141.71 141.71 140.79 140.79 4.2K
09:34 141.01 141.01 141.00 141.00 3.7K
09:35 141.55 141.55 141.55 141.54 2.9K
09:36 141.55 141.81 141.29 141.81 0.8K
09:37 141.56 141.56 141.56 141.56 3.2K
09:38 141.34 142.02 141.34 142.02 7.4K
09:40 142.18 142.18 142.18 142.18 2.8K
09:41 142.20 142.20 142.20 142.20 0.5K
09:42 142.00 142.19 142.00 142.19 0.6K
09:43 142.24 142.24 142.13 142.24 5.5K
09:44 142.61 142.91 142.25 142.25 4.1K
09:45 143.00 143.00 143.00 143.00 0.8K
09:46 142.98 142.98 142.98 142.98 0.6K
09:47 142.46 142.46 142.46 142.46 1.7K
09:48 142.48 142.85 142.48 142.85 7.1K
09:49 142.71 142.71 142.56 142.56 1.8K
09:51 142.62 142.63 142.62 142.63 1.4K
09:52 142.48 142.58 142.48 142.58 6.2K
09:53 142.64 142.79 142.48 142.79 14.4K
09:54 142.72 142.72 142.72 142.72 2.0K
09:55 142.69 142.69 142.53 142.65 0.9K
09:57 142.49 142.49 142.49 142.49 0.7K
09:58 142.51 142.53 142.51 142.51 0.8K
09:59 142.51 142.66 142.51 142.63 4.2K
10:00 142.61 142.77 142.56 142.64 23.9K
10:01 142.72 142.74 142.72 142.72 3.5K
10:02 142.63 142.63 142.59 142.60 1.8K
10:03 142.58 142.77 142.58 142.76 5.0K
10:04 142.76 143.05 142.76 142.84 4.8K
10:05 143.00 143.00 143.00 143.00 0.9K
10:06 143.09 143.11 143.01 143.04 3.7K
10:07 142.96 143.28 142.96 143.28 14.5K
10:08 143.22 143.34 143.22 143.34 2.4K
10:09 143.34 143.34 143.34 143.34 1.1K
10:10 143.53 143.75 143.53 143.75 6.6K
10:11 143.58 143.83 143.58 143.83 4.7K
10:12 143.80 143.80 143.73 143.76 4.4K
10:13 143.63 143.72 143.63 143.72 2.3K
10:14 143.53 143.53 143.53 143.53 2.0K
10:15 143.65 144.05 143.65 143.96 13.2K
10:16 143.96 144.02 143.96 143.96 0.6K
10:17 143.96 143.96 143.81 143.81 14.5K
10:18 143.84 143.84 143.69 143.73 6.3K
10:19 143.75 143.75 143.56 143.56 1.8K
10:20 143.59 143.62 143.59 143.62 0.9K
10:21 143.59 143.59 143.42 143.42 2.7K
10:22 143.42 143.71 143.42 143.48 4.8K
10:23 143.60 143.60 143.59 143.59 0.6K
10:24 143.59 143.59 143.45 143.56 3.0K
10:25 143.45 143.45 143.45 143.45 1.0K
10:26 143.45 143.78 143.45 143.78 4.2K
10:28 143.87 143.87 143.76 143.76 2.3K
10:29 143.57 143.57 143.57 143.57 1.5K
10:30 143.69 143.76 143.69 143.76 1.9K
10:31 143.60 143.60 143.59 143.59 2.8K
10:32 143.46 143.46 143.40 143.40 4.5K
10:33 143.28 143.49 143.28 143.49 3.9K
10:34 143.48 143.64 143.47 143.59 3.6K
10:35 143.59 143.76 143.59 143.76 3.0K
10:36 143.59 143.59 143.59 143.59 2.7K
10:37 143.55 143.55 143.55 143.55 0.5K
10:38 143.54 143.54 143.54 143.54 1.6K
10:39 143.65 143.65 143.65 143.65 1.0K
10:40 143.57 143.57 143.57 143.57 0.8K
10:41 143.51 143.60 143.50 143.60 3.4K
10:42 143.48 143.60 143.48 143.50 1.9K
10:43 143.26 143.26 143.26 143.26 2.3K
10:44 143.31 143.31 143.30 143.30 0.5K
10:45 143.30 143.30 143.30 143.30 1.0K
10:46 143.25 143.25 143.25 143.25 7.7K
10:47 143.50 143.53 143.46 143.53 13.3K
10:50 143.50 143.50 143.23 143.23 2.7K
10:53 143.41 143.41 143.41 143.41 0.1K
10:54 143.38 143.38 143.38 143.38 0.5K
10:55 143.36 143.36 143.29 143.36 0.7K
10:56 143.43 143.48 143.43 143.48 1.3K
10:57 143.43 143.58 143.43 143.53 1.6K
10:58 143.57 143.57 143.57 143.57 0.9K
10:59 143.57 143.57 143.38 143.48 2.8K
11:00 143.58 143.58 143.58 143.58 0.8K
11:01 143.66 143.78 143.66 143.78 1.9K
11:03 143.85 143.85 143.85 143.85 0.3K
11:04 143.94 143.94 143.91 143.91 1.5K
11:06 143.92 144.09 143.87 144.09 4.5K
11:07 144.18 144.18 144.18 144.18 0.8K
11:08 144.03 144.03 144.03 144.03 1.6K
11:10 144.01 144.01 144.01 144.01 1.3K
11:11 144.10 144.10 144.10 144.10 0.8K
11:12 144.17 144.17 144.17 144.17 0.5K
11:13 144.10 144.10 144.10 144.10 0.6K
11:14 144.10 144.10 144.10 144.10 0.7K
11:15 144.19 144.19 144.19 144.19 0.3K
11:16 144.09 144.09 144.09 144.09 1.0K
11:17 143.99 143.99 143.97 143.97 4.3K
11:18 144.11 144.11 144.02 144.01 1.2K
11:19 144.00 144.00 144.00 144.00 0.2K
11:20 144.00 144.03 144.00 144.03 1.0K
11:21 143.97 143.97 143.97 143.97 0.7K
11:22 144.01 144.01 144.01 144.01 0.6K
11:23 144.00 144.01 144.00 144.01 0.7K
11:24 144.01 144.01 144.01 144.01 0.8K
11:25 144.01 144.01 144.01 144.01 0.7K
11:26 144.00 144.00 143.94 143.97 4.2K
11:27 144.06 144.08 144.06 144.08 2.5K
11:28 144.06 144.06 144.01 144.01 0.5K
11:29 144.00 144.00 143.85 143.88 5.9K
11:30 143.87 143.87 143.84 143.84 1.1K
11:31 143.87 143.90 143.87 143.90 1.3K
11:32 143.90 143.90 143.90 143.90 0.2K
11:34 143.91 143.91 143.91 143.91 0.6K
11:35 143.90 143.90 143.90 143.90 0.7K
11:36 143.87 143.87 143.87 143.87 0.3K
11:37 143.89 143.98 143.89 143.89 1.0K
11:38 143.88 143.88 143.88 143.88 0.3K
11:39 143.88 143.88 143.88 143.88 0.8K
11:40 143.82 143.82 143.82 143.82 0.6K
11:41 143.78 143.78 143.78 143.78 0.4K
11:42 143.85 143.91 143.85 143.85 1.1K
11:43 143.78 143.78 143.78 143.78 0.8K
11:45 143.80 143.80 143.78 143.78 0.8K
11:46 143.72 143.72 143.59 143.59 11.9K
11:47 143.62 143.62 143.62 143.62 2.8K
11:49 143.70 143.70 143.70 143.70 1.0K
11:50 143.68 143.68 143.56 143.59 4.5K
11:51 143.57 143.60 143.57 143.60 6.0K
11:53 143.63 143.63 143.52 143.52 3.1K
11:54 143.72 143.72 143.63 143.63 4.7K
11:55 143.81 143.81 143.81 143.81 1.1K
11:56 143.58 143.58 143.58 143.58 3.3K
11:57 143.60 143.60 143.60 143.60 1.0K
11:58 143.66 143.73 143.66 143.73 5.3K
12:01 143.68 143.68 143.68 143.68 0.6K
12:02 143.59 143.59 143.59 143.59 2.7K
12:06 143.57 143.62 143.57 143.62 1.8K
12:08 143.69 143.78 143.69 143.78 2.9K
12:10 143.80 143.80 143.80 143.80 0.6K
12:11 143.76 143.76 143.76 143.76 0.6K
12:12 143.63 143.63 143.63 143.63 0.6K
12:13 143.69 143.69 143.69 143.69 1.3K
12:14 143.70 143.70 143.70 143.70 0.3K
12:15 143.77 143.77 143.77 143.77 1.4K
12:16 143.83 143.83 143.83 143.83 0.1K
12:17 143.87 143.87 143.87 143.87 0.7K
12:18 143.82 143.82 143.82 143.82 0.3K
12:19 143.82 143.82 143.82 143.82 0.8K
12:21 143.88 144.09 143.88 144.04 5.9K
12:22 144.14 144.14 144.14 144.14 0.7K
12:23 144.00 144.00 144.00 144.00 1.2K
12:24 143.99 143.99 143.99 143.99 0.7K
12:25 143.92 143.92 143.89 143.89 5.0K
12:29 143.95 143.95 143.95 143.95 0.5K
12:30 144.04 144.04 144.04 144.04 0.5K
12:31 143.99 143.99 143.99 143.99 1.7K
12:35 143.94 144.01 143.94 144.01 1.0K
12:36 143.97 143.97 143.93 143.93 0.4K
12:37 143.92 143.92 143.92 143.92 0.3K
12:38 143.92 143.98 143.92 143.98 0.6K
12:39 143.92 143.97 143.92 143.97 1.0K
12:40 144.05 144.05 143.97 143.97 1.3K
12:41 143.97 143.97 143.85 143.85 5.8K
12:42 143.88 143.89 143.88 143.88 1.4K
12:44 143.84 143.84 143.83 143.82 0.7K
12:45 143.88 143.96 143.88 143.96 3.7K
12:46 143.96 143.96 143.96 143.96 0.4K
12:47 143.91 143.91 143.91 143.91 2.0K
12:48 143.83 143.83 143.83 143.83 0.7K
12:49 143.89 143.89 143.89 143.89 0.8K
12:50 143.82 143.82 143.81 143.81 0.7K
12:51 143.83 143.85 143.83 143.85 0.8K
12:52 143.80 143.90 143.80 143.89 2.8K
12:53 143.88 143.88 143.88 143.88 1.0K
12:54 143.85 143.85 143.85 143.85 0.3K
12:55 143.81 143.81 143.81 143.81 4.2K
12:57 143.84 143.85 143.83 143.83 3.3K
12:58 143.86 143.86 143.86 143.86 1.2K
12:59 143.82 143.82 143.80 143.79 4.3K
13:00 143.83 143.83 143.64 143.64 5.5K
13:01 143.56 143.56 143.56 143.56 0.2K
13:02 143.58 143.58 143.58 143.58 0.9K
13:05 143.53 143.60 143.53 143.60 0.5K
13:06 143.60 143.66 143.53 143.60 1.0K
13:08 143.59 143.59 143.56 143.56 1.7K
13:09 143.53 143.59 143.53 143.59 2.1K
13:12 143.60 143.72 143.60 143.72 3.7K
13:14 143.65 143.74 143.65 143.74 4.7K
13:15 143.70 143.70 143.70 143.70 2.5K
13:18 143.72 143.79 143.72 143.74 2.2K
13:19 143.70 143.70 143.68 143.68 5.1K
13:20 143.72 143.72 143.72 143.72 1.9K
13:21 143.67 143.67 143.59 143.59 2.7K
13:22 143.60 143.60 143.56 143.56 2.2K
13:23 143.64 143.64 143.64 143.64 1.3K
13:24 143.57 143.62 143.57 143.62 0.6K
13:25 143.62 143.67 143.54 143.55 3.8K
13:26 143.55 143.59 143.55 143.59 1.6K
13:27 143.59 143.64 143.59 143.64 2.3K
13:28 143.71 143.71 143.71 143.71 1.9K
13:32 143.64 143.64 143.63 143.63 3.3K
13:34 143.64 143.64 143.64 143.64 0.9K
13:35 143.63 143.63 143.59 143.59 4.1K
13:38 143.63 143.63 143.63 143.63 1.7K
13:39 143.62 143.62 143.58 143.58 3.8K
13:40 143.55 143.55 143.55 143.55 4.7K
13:41 143.55 143.55 143.54 143.54 1.4K
13:42 143.56 143.56 143.56 143.56 0.7K
13:43 143.61 143.61 143.58 143.58 1.1K
13:44 143.63 143.63 143.62 143.62 1.7K
13:45 143.63 143.63 143.63 143.63 0.5K
13:47 143.57 143.57 143.56 143.56 1.0K
13:49 143.55 143.61 143.55 143.61 1.1K
13:50 143.55 143.61 143.55 143.61 0.6K
13:51 143.55 143.55 143.55 143.55 1.3K
13:53 143.61 143.61 143.61 143.61 0.3K
13:54 143.56 143.63 143.56 143.58 6.8K
13:55 143.59 143.59 143.59 143.59 0.1K
13:56 143.63 143.68 143.63 143.68 2.4K
13:57 143.68 143.68 143.68 143.68 0.5K
13:58 143.67 143.73 143.67 143.73 1.5K
13:59 143.75 143.78 143.75 143.77 3.5K
14:00 143.73 143.79 143.73 143.79 2.2K
14:01 143.75 143.75 143.68 143.68 1.8K
14:02 143.66 143.66 143.64 143.64 1.8K
14:03 143.60 143.60 143.56 143.57 7.8K
14:04 143.51 143.66 143.51 143.66 1.7K
14:05 143.54 143.64 143.53 143.53 3.3K
14:06 143.60 143.64 143.60 143.64 1.9K
14:07 143.59 143.59 143.52 143.52 1.8K
14:09 143.51 143.51 143.51 143.51 2.3K
14:10 143.50 143.60 143.50 143.59 3.1K
14:11 143.58 143.58 143.58 143.57 0.5K
14:12 143.54 143.54 143.54 143.54 0.7K
14:13 143.65 143.65 143.48 143.52 4.9K
14:14 143.50 143.52 143.50 143.52 1.3K
14:15 143.47 143.51 143.47 143.51 2.3K
14:16 143.51 143.51 143.49 143.49 2.7K
14:17 143.47 143.54 143.46 143.54 2.4K
14:18 143.44 143.44 143.38 143.38 1.8K
14:19 143.36 143.36 143.35 143.35 0.8K
14:20 143.40 143.40 143.33 143.33 2.9K
14:21 143.32 143.37 143.32 143.33 3.8K
14:22 143.32 143.58 143.32 143.58 6.5K
14:26 143.51 143.51 143.42 143.42 3.6K
14:27 143.42 143.42 143.37 143.37 3.8K
14:28 143.38 143.38 143.37 143.37 1.0K
14:29 143.38 143.38 143.37 143.37 0.5K
14:30 143.43 143.49 143.43 143.49 2.7K
14:31 143.54 143.54 143.54 143.54 1.5K
14:32 143.64 143.64 143.64 143.64 0.4K
14:33 143.74 143.74 143.74 143.74 1.0K
14:34 143.73 143.73 143.68 143.68 3.9K
14:35 143.63 143.65 143.63 143.65 0.7K
14:36 143.61 143.61 143.56 143.56 2.8K
14:37 143.53 143.53 143.52 143.52 0.4K
14:38 143.52 143.52 143.45 143.45 2.7K
14:40 143.42 143.42 143.38 143.38 2.4K
14:41 143.35 143.37 143.32 143.37 3.8K
14:42 143.36 143.36 143.36 143.36 0.2K
14:43 143.40 143.49 143.40 143.49 4.5K
14:44 143.54 143.54 143.53 143.53 1.3K
14:45 143.55 143.64 143.55 143.64 1.4K
14:46 143.50 143.50 143.50 143.50 0.4K
14:47 143.50 143.50 143.45 143.45 4.2K
14:49 143.41 143.41 143.32 143.35 3.6K
14:50 143.31 143.32 143.30 143.32 0.7K
14:51 143.34 143.42 143.34 143.42 6.7K
14:52 143.55 143.55 143.55 143.55 10.1K
14:53 143.65 143.70 143.65 143.70 2.4K
14:54 143.75 143.76 143.75 143.76 1.6K
14:55 143.76 143.78 143.76 143.76 1.3K
14:56 143.78 143.79 143.63 143.63 10.7K
14:57 143.55 143.57 143.55 143.57 2.5K
14:58 143.49 143.50 143.46 143.50 3.9K
14:59 143.50 143.61 143.50 143.61 2.8K
15:00 143.65 143.65 143.60 143.60 1.1K
15:01 143.79 143.80 143.76 143.80 1.6K
15:02 143.87 143.87 143.76 143.76 4.0K
15:03 143.75 143.75 143.71 143.71 2.6K
15:04 143.68 143.68 143.65 143.65 1.9K
15:06 143.73 143.73 143.68 143.68 1.0K
15:07 143.58 143.60 143.57 143.60 4.0K
15:08 143.60 143.60 143.53 143.54 4.6K
15:09 143.57 143.57 143.52 143.52 2.5K
15:12 143.50 143.50 143.50 143.50 3.8K
15:13 143.55 143.55 143.55 143.55 0.1K
15:14 143.55 143.59 143.55 143.59 1.6K
15:15 143.58 143.58 143.58 143.58 1.1K
15:16 143.61 143.61 143.57 143.58 4.6K
15:17 143.59 143.59 143.51 143.51 4.6K
15:18 143.48 143.52 143.48 143.51 0.9K
15:19 143.47 143.47 143.37 143.37 2.1K
15:20 143.41 143.41 143.37 143.41 0.7K
15:21 143.37 143.51 143.37 143.51 4.4K
15:22 143.55 143.57 143.55 143.57 1.9K
15:23 143.54 143.56 143.54 143.56 1.5K
15:25 143.52 143.52 143.45 143.45 4.9K
15:26 143.50 143.53 143.49 143.53 3.3K
15:27 143.53 143.53 143.52 143.52 0.6K
15:28 143.49 143.54 143.49 143.50 1.4K
15:29 143.48 143.53 143.48 143.51 5.7K
15:30 143.48 143.48 143.46 143.48 4.9K
15:31 143.47 143.50 143.47 143.50 2.3K
15:33 143.45 143.47 143.45 143.47 0.9K
15:34 143.42 143.45 143.42 143.45 5.2K
15:35 143.44 143.44 143.44 143.44 1.0K
15:36 143.42 143.43 143.42 143.43 7.4K
15:37 143.41 143.41 143.38 143.38 4.0K
15:38 143.37 143.38 143.34 143.34 3.3K
15:39 143.39 143.46 143.38 143.39 9.9K
15:40 143.37 143.37 143.37 143.37 0.9K
15:41 143.34 143.45 143.34 143.45 3.6K
15:42 143.42 143.42 143.32 143.32 6.6K
15:43 143.33 143.35 143.30 143.32 3.6K
15:44 143.28 143.29 143.27 143.29 4.0K
15:45 143.33 143.44 143.33 143.41 5.0K
15:46 143.44 143.45 143.44 143.45 0.9K
15:47 143.44 143.48 143.41 143.42 5.2K
15:48 143.44 143.50 143.44 143.46 7.6K
15:49 143.50 143.50 143.46 143.46 3.1K
15:50 143.50 143.98 143.50 143.97 20.5K
15:51 143.93 144.05 143.93 143.93 7.1K
15:52 143.94 143.94 143.93 143.93 3.5K
15:53 143.87 143.91 143.78 143.88 12.9K
15:54 143.84 143.90 143.84 143.86 10.9K
15:55 144.08 144.24 143.95 144.22 21.7K
15:56 144.27 144.34 144.27 144.28 11.4K
15:57 144.33 144.43 144.30 144.43 18.1K
15:58 144.42 144.43 144.35 144.41 28.2K
15:59 144.42 144.44 144.31 144.32 425.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available