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
09:30 144.25 144.25 144.25 144.25 12.4K
09:32 144.38 144.38 143.60 143.60 1.6K
09:33 144.37 144.47 144.37 144.47 1.6K
09:34 144.70 144.70 144.23 144.23 0.5K
09:35 144.16 144.16 144.16 144.16 2.6K
09:37 144.49 144.56 144.49 144.56 4.4K
09:41 145.24 145.25 145.24 145.25 1.2K
09:43 145.15 145.22 145.15 145.22 7.3K
09:44 145.62 145.62 145.62 145.62 0.6K
09:45 145.77 145.77 145.77 145.77 1.1K
09:47 145.87 146.33 145.87 146.25 35.1K
09:48 146.25 146.25 145.89 145.89 1.0K
09:49 145.88 146.18 145.88 146.18 3.6K
09:50 146.25 146.25 146.25 146.25 0.6K
09:51 146.26 146.26 146.26 146.26 0.3K
09:52 146.64 146.64 146.48 146.48 2.1K
09:53 146.47 146.50 146.08 146.24 11.5K
09:54 146.24 146.24 146.17 146.17 1.0K
09:55 145.94 145.94 145.94 145.94 1.8K
09:56 145.85 145.95 145.85 145.95 2.4K
09:59 145.79 145.85 145.79 145.85 1.7K
10:00 145.81 145.86 145.81 145.86 0.9K
10:01 145.82 145.83 145.60 145.83 3.1K
10:03 145.87 145.87 145.87 145.87 1.5K
10:04 145.73 145.73 145.73 145.73 0.8K
10:05 146.04 146.14 145.94 145.94 3.7K
10:07 145.95 145.95 145.95 145.95 0.3K
10:08 145.95 146.14 145.95 146.14 2.5K
10:09 146.39 146.45 146.28 146.45 3.9K
10:10 146.45 146.45 146.44 146.44 2.3K
10:11 146.44 146.44 146.44 146.44 5.7K
10:12 146.44 146.44 146.44 146.44 2.3K
10:14 146.27 146.27 146.20 146.20 3.3K
10:15 146.14 146.31 146.14 146.30 4.3K
10:16 146.16 146.16 145.91 145.91 3.4K
10:17 145.80 145.80 145.56 145.56 0.4K
10:18 145.57 145.57 145.57 145.57 1.0K
10:19 145.56 145.80 145.56 145.79 1.5K
10:20 145.81 145.81 145.81 145.81 0.6K
10:21 145.91 145.91 145.91 145.91 1.4K
10:22 145.91 145.91 145.91 145.91 1.4K
10:23 145.78 145.79 145.78 145.79 1.1K
10:25 145.76 145.78 145.73 145.73 3.2K
10:26 145.33 145.38 145.26 145.26 3.6K
10:28 145.43 145.43 145.43 145.43 0.7K
10:29 145.60 145.60 145.50 145.50 6.0K
10:31 145.28 145.28 145.08 145.08 3.0K
10:32 145.05 145.05 145.05 145.05 0.9K
10:33 145.41 145.41 145.40 145.40 1.1K
10:34 145.23 145.41 145.23 145.41 0.4K
10:35 145.41 145.41 145.40 145.40 0.8K
10:36 145.30 145.30 145.01 145.01 4.3K
10:38 144.89 144.94 144.89 144.94 0.6K
10:39 144.89 145.05 144.89 144.96 0.8K
10:40 144.89 144.89 144.89 144.89 0.8K
10:41 144.96 145.05 144.95 144.95 1.8K
10:42 144.69 144.85 144.69 144.85 1.3K
10:43 144.78 144.78 144.78 144.78 0.2K
10:44 144.98 144.98 144.98 144.98 1.2K
10:45 145.00 145.00 145.00 145.00 2.0K
10:46 144.96 144.96 144.86 144.86 2.4K
10:47 144.83 144.83 144.83 144.83 1.3K
10:48 144.88 144.88 144.75 144.83 4.9K
10:49 144.85 144.85 144.85 144.85 0.4K
10:50 144.85 144.85 144.85 144.85 1.0K
10:51 144.85 144.95 144.85 144.95 0.9K
10:52 144.98 145.14 144.98 145.14 0.6K
10:53 145.05 145.05 145.05 145.04 1.0K
10:55 145.05 145.05 145.05 145.04 3.3K
10:56 144.96 144.96 144.96 144.96 0.6K
10:58 144.96 145.07 144.96 145.07 1.5K
10:59 145.12 145.12 145.12 145.12 0.2K
11:00 145.13 145.17 145.13 145.17 1.7K
11:01 145.06 145.06 145.03 145.03 1.7K
11:02 145.10 145.10 145.10 145.10 0.4K
11:03 145.23 145.23 145.21 145.21 1.8K
11:04 145.02 145.02 145.02 145.02 1.1K
11:06 145.11 145.11 145.11 145.11 0.6K
11:07 145.01 145.01 144.90 144.90 3.3K
11:08 145.04 145.04 145.04 145.04 1.5K
11:09 145.04 145.04 145.04 145.04 0.2K
11:10 145.04 145.04 145.04 145.04 0.4K
11:11 144.90 145.00 144.90 145.00 1.9K
11:12 144.89 144.89 144.87 144.87 1.6K
11:13 144.80 144.80 144.80 144.80 2.0K
11:14 144.69 144.69 144.69 144.69 0.9K
11:15 144.67 144.71 144.67 144.71 4.4K
11:16 144.97 144.97 144.97 144.97 0.4K
11:17 145.01 145.10 145.01 145.06 2.7K
11:18 145.06 145.06 145.06 145.06 1.4K
11:20 145.19 145.19 145.19 145.19 4.5K
11:21 145.12 145.12 145.08 145.08 1.6K
11:22 145.03 145.10 145.03 145.10 3.3K
11:23 145.09 145.09 145.09 145.09 0.5K
11:24 145.10 145.10 145.10 145.10 0.2K
11:25 145.10 145.10 145.09 145.09 1.0K
11:26 145.09 145.09 145.09 145.09 1.0K
11:27 145.09 145.11 145.09 145.11 0.7K
11:28 145.20 145.20 145.20 145.20 1.0K
11:29 145.30 145.30 145.23 145.23 2.1K
11:30 145.16 145.16 145.13 145.13 2.3K
11:31 145.09 145.14 145.09 145.14 1.5K
11:32 145.17 145.17 145.07 145.07 1.6K
11:34 145.14 145.14 145.03 145.03 3.2K
11:35 144.98 144.98 144.98 144.98 1.5K
11:36 144.98 144.98 144.98 144.98 0.5K
11:37 144.98 144.98 144.93 144.93 2.4K
11:38 144.92 144.92 144.92 144.92 0.9K
11:39 145.02 145.02 145.01 145.02 3.0K
11:40 144.99 144.99 144.92 144.92 4.1K
11:41 144.97 145.13 144.96 145.13 2.4K
11:43 145.14 145.14 145.14 145.14 0.8K
11:45 145.05 145.05 145.05 145.05 1.6K
11:46 145.01 145.06 145.01 145.06 2.8K
11:49 145.05 145.13 145.05 145.13 4.6K
11:50 145.21 145.21 145.21 145.21 0.6K
11:51 145.13 145.16 145.12 145.14 3.4K
11:53 145.18 145.18 145.18 145.18 1.4K
11:54 145.18 145.18 145.18 145.18 0.3K
11:55 145.26 145.26 145.19 145.23 2.1K
11:56 145.21 145.21 145.21 145.21 0.2K
11:57 145.08 145.08 145.08 145.08 3.2K
11:58 145.18 145.18 145.18 145.18 0.2K
11:59 145.07 145.07 145.07 145.07 0.9K
12:01 145.07 145.14 145.07 145.14 2.9K
12:03 144.97 144.97 144.97 144.97 4.7K
12:04 144.97 145.10 144.97 145.10 1.5K
12:06 145.25 145.25 145.25 145.25 2.0K
12:07 145.40 145.40 145.30 145.29 2.2K
12:09 145.29 145.29 145.29 145.29 1.0K
12:12 145.23 145.23 145.23 145.23 4.4K
12:15 145.26 145.26 145.13 145.13 3.2K
12:16 145.16 145.18 145.16 145.18 1.8K
12:17 145.20 145.20 145.09 145.09 2.9K
12:18 145.08 145.14 145.08 145.14 2.2K
12:20 145.19 145.19 145.19 145.19 0.9K
12:21 145.19 145.19 145.19 145.19 0.4K
12:22 145.18 145.18 145.05 145.05 2.0K
12:23 145.10 145.10 145.10 145.10 1.0K
12:24 145.13 145.13 145.13 145.13 0.8K
12:26 145.08 145.08 145.08 145.08 2.6K
12:27 145.02 145.03 144.99 145.03 2.9K
12:28 145.05 145.05 145.05 145.05 1.3K
12:30 145.10 145.10 145.10 145.10 0.5K
12:32 145.12 145.12 145.12 145.12 2.1K
12:34 145.09 145.09 145.09 145.09 0.9K
12:35 145.06 145.06 145.06 145.06 0.4K
12:36 145.10 145.10 145.10 145.10 0.1K
12:37 145.10 145.10 144.98 144.98 2.8K
12:38 145.04 145.04 144.98 144.98 0.5K
12:39 145.04 145.04 145.04 145.04 0.8K
12:40 144.82 144.85 144.82 144.85 5.7K
12:41 144.77 144.93 144.77 144.93 2.6K
12:42 144.93 144.93 144.93 144.93 0.1K
12:43 144.89 144.89 144.89 144.89 0.4K
12:44 144.89 144.89 144.81 144.81 1.8K
12:45 144.71 144.71 144.61 144.66 2.7K
12:46 144.69 144.78 144.69 144.78 1.1K
12:48 144.79 144.79 144.79 144.79 0.2K
12:49 144.79 144.79 144.79 144.79 0.3K
12:50 144.74 144.82 144.74 144.82 2.9K
12:54 144.85 144.85 144.85 144.85 0.5K
12:55 144.84 144.84 144.76 144.76 3.6K
12:56 144.83 144.83 144.83 144.83 0.9K
12:57 144.90 144.90 144.83 144.83 1.3K
12:59 144.98 144.98 144.98 144.98 0.3K
13:00 144.87 144.89 144.75 144.75 6.9K
13:01 144.78 144.78 144.78 144.78 0.3K
13:02 144.71 144.71 144.71 144.71 0.5K
13:03 144.80 144.80 144.80 144.80 2.3K
13:05 144.96 144.96 144.96 144.96 1.8K
13:09 145.04 145.09 145.04 145.09 3.3K
13:10 145.01 145.01 145.01 145.01 0.7K
13:12 145.00 145.00 144.95 144.95 3.0K
13:13 144.97 144.97 144.95 144.95 1.3K
13:14 144.88 144.92 144.88 144.92 6.3K
13:15 144.92 144.92 144.92 144.92 1.2K
13:17 144.91 144.91 144.83 144.83 1.0K
13:18 144.84 144.84 144.84 144.84 0.4K
13:20 144.91 144.91 144.84 144.87 1.0K
13:22 144.84 144.90 144.84 144.90 1.3K
13:24 144.94 144.96 144.94 144.96 2.3K
13:25 144.95 144.95 144.95 144.95 0.3K
13:26 144.95 144.95 144.94 144.94 0.6K
13:27 144.87 144.91 144.87 144.91 3.7K
13:28 144.90 144.90 144.90 144.90 0.6K
13:30 144.97 144.97 144.94 144.94 2.5K
13:31 144.93 144.93 144.93 144.93 0.4K
13:32 144.93 144.93 144.93 144.93 1.3K
13:33 144.92 144.92 144.92 144.92 0.6K
13:34 144.92 144.94 144.92 144.94 1.4K
13:35 144.91 144.99 144.86 144.99 11.3K
13:36 144.98 144.98 144.98 144.98 1.0K
13:39 144.98 144.98 144.91 144.91 2.8K
13:40 144.92 144.92 144.92 144.92 0.7K
13:42 144.91 144.91 144.91 144.91 2.6K
13:43 144.91 144.91 144.91 144.91 1.5K
13:44 144.84 144.84 144.84 144.84 4.8K
13:45 144.73 144.73 144.73 144.73 0.4K
13:46 144.67 144.67 144.67 144.67 0.8K
13:47 144.71 144.74 144.71 144.74 0.6K
13:48 144.79 144.87 144.74 144.87 2.9K
13:49 144.84 144.84 144.84 144.84 0.2K
13:50 144.90 144.90 144.90 144.90 0.3K
13:51 144.82 144.89 144.82 144.89 1.3K
13:52 144.89 144.89 144.89 144.89 0.8K
13:54 144.95 144.95 144.90 144.90 0.5K
13:55 144.89 144.89 144.89 144.89 1.2K
13:57 144.94 144.94 144.90 144.90 2.3K
13:58 144.95 144.95 144.93 144.93 0.6K
14:00 144.93 144.93 144.87 144.87 5.0K
14:01 144.83 144.83 144.83 144.83 3.1K
14:02 144.86 144.86 144.80 144.80 0.4K
14:03 144.79 144.79 144.78 144.79 2.0K
14:04 144.79 144.79 144.79 144.79 0.9K
14:05 144.72 144.74 144.72 144.74 3.2K
14:06 144.69 144.71 144.69 144.71 2.0K
14:07 144.70 144.70 144.70 144.70 0.4K
14:08 144.71 144.71 144.71 144.71 0.3K
14:09 144.63 144.63 144.63 144.63 1.7K
14:13 144.69 144.69 144.69 144.69 0.4K
14:14 144.69 144.76 144.69 144.72 5.4K
14:16 144.82 144.82 144.82 144.82 0.6K
14:18 144.74 144.74 144.74 144.74 1.5K
14:19 144.69 144.72 144.65 144.65 4.8K
14:20 144.67 144.67 144.60 144.64 4.3K
14:21 144.64 144.64 144.60 144.64 1.7K
14:22 144.67 144.67 144.67 144.67 1.3K
14:24 144.80 144.80 144.80 144.80 0.1K
14:25 144.73 144.74 144.73 144.74 0.6K
14:26 144.72 144.72 144.72 144.72 0.7K
14:27 144.72 144.79 144.72 144.79 1.1K
14:28 144.79 144.89 144.79 144.81 0.9K
14:29 144.78 144.78 144.76 144.76 0.3K
14:30 144.75 144.75 144.75 144.75 1.5K
14:31 144.84 144.84 144.75 144.84 1.8K
14:32 144.83 144.83 144.83 144.83 1.8K
14:34 144.84 144.84 144.72 144.76 4.6K
14:35 144.80 144.80 144.80 144.80 0.2K
14:36 144.76 144.76 144.76 144.76 0.8K
14:38 144.76 144.82 144.76 144.76 0.7K
14:39 144.82 144.82 144.82 144.82 0.2K
14:40 144.77 144.77 144.77 144.76 1.3K
14:41 144.71 144.71 144.71 144.71 3.2K
14:42 144.76 144.82 144.76 144.76 0.6K
14:43 144.76 144.89 144.76 144.82 4.7K
14:44 144.90 144.90 144.90 144.90 0.8K
14:45 145.01 145.01 144.90 144.90 1.9K
14:48 145.01 145.01 145.01 145.01 0.4K
14:49 144.95 144.95 144.95 144.95 1.5K
14:50 145.02 145.03 145.02 145.03 2.4K
14:51 145.04 145.11 145.04 145.11 1.4K
14:52 145.09 145.12 145.09 145.12 1.3K
14:53 145.14 145.14 145.14 145.14 1.2K
14:54 145.21 145.29 145.21 145.25 0.8K
14:55 145.23 145.23 145.15 145.15 10.0K
14:56 145.15 145.22 145.15 145.22 1.3K
14:57 145.26 145.26 145.25 145.25 0.7K
14:58 145.26 145.27 145.26 145.27 0.8K
14:59 145.31 145.31 145.30 145.30 1.2K
15:00 145.32 145.38 145.32 145.38 0.9K
15:01 145.38 145.48 145.38 145.48 1.5K
15:02 145.48 145.48 145.40 145.40 0.8K
15:03 145.40 145.57 145.40 145.57 3.6K
15:04 145.58 145.58 145.52 145.52 1.7K
15:05 145.58 145.58 145.58 145.58 1.1K
15:06 145.58 145.58 145.58 145.58 0.5K
15:07 145.52 145.52 145.47 145.49 15.3K
15:09 145.53 145.53 145.45 145.46 4.1K
15:10 145.53 145.53 145.44 145.47 2.1K
15:11 145.48 145.48 145.48 145.48 2.3K
15:12 145.51 145.51 145.45 145.45 8.0K
15:14 145.53 145.53 145.52 145.52 0.7K
15:15 145.47 145.47 145.47 145.47 1.0K
15:16 145.52 145.56 145.52 145.53 2.6K
15:17 145.53 145.53 145.40 145.40 4.7K
15:18 145.45 145.45 145.40 145.41 4.1K
15:19 145.47 145.47 145.47 145.47 0.4K
15:20 145.41 145.41 145.41 145.41 2.4K
15:21 145.33 145.40 145.33 145.40 2.9K
15:22 145.37 145.45 145.37 145.41 1.8K
15:23 145.44 145.45 145.44 145.45 1.5K
15:24 145.49 145.49 145.40 145.42 3.0K
15:25 145.30 145.30 145.30 145.30 3.8K
15:26 145.34 145.38 145.34 145.38 1.6K
15:27 145.38 145.38 145.38 145.38 1.2K
15:28 145.43 145.48 145.41 145.43 2.9K
15:30 145.42 145.47 145.42 145.46 4.5K
15:31 145.46 145.46 145.41 145.42 2.7K
15:32 145.45 145.48 145.45 145.48 2.8K
15:33 145.48 145.48 145.44 145.44 1.9K
15:34 145.49 145.51 145.49 145.50 3.0K
15:35 145.49 145.56 145.49 145.56 6.4K
15:36 145.54 145.58 145.54 145.55 2.5K
15:37 145.62 145.65 145.60 145.65 5.4K
15:38 145.64 145.70 145.64 145.65 1.8K
15:39 145.70 145.74 145.70 145.72 4.1K
15:40 145.77 145.77 145.76 145.77 2.8K
15:41 145.77 145.82 145.75 145.75 3.1K
15:42 145.76 145.82 145.72 145.72 14.7K
15:43 145.72 145.72 145.64 145.67 8.9K
15:44 145.67 145.67 145.67 145.67 1.1K
15:45 145.67 145.87 145.67 145.87 4.1K
15:46 145.84 145.84 145.84 145.84 2.0K
15:47 145.84 145.84 145.78 145.82 1.7K
15:48 145.82 145.86 145.82 145.85 4.7K
15:49 145.91 145.91 145.86 145.90 2.2K
15:50 145.82 145.82 145.68 145.68 15.1K
15:51 145.74 145.87 145.72 145.72 7.3K
15:52 145.68 145.73 145.67 145.73 9.3K
15:53 145.73 145.73 145.73 145.73 4.6K
15:54 145.72 145.79 145.72 145.79 5.2K
15:55 145.80 145.87 145.73 145.83 11.1K
15:56 145.86 145.87 145.83 145.87 6.5K
15:57 145.90 145.90 145.86 145.89 18.9K
15:58 145.86 145.89 145.83 145.83 23.7K
15:59 145.84 145.84 145.75 145.79 428.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available