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
09:30 142.72 142.72 142.72 142.72 3.8K
09:31 143.11 143.11 142.90 142.90 0.2K
09:32 142.88 142.88 142.67 142.87 0.7K
09:33 142.92 143.90 142.92 143.66 2.4K
09:34 143.74 143.74 143.45 143.45 0.6K
09:35 143.34 143.34 143.30 143.30 2.5K
09:36 143.25 143.25 143.25 143.25 1.2K
09:37 143.28 143.28 143.28 143.28 0.2K
09:38 143.30 143.30 143.01 143.01 0.8K
09:39 142.87 142.98 142.87 142.98 5.0K
09:41 143.25 143.25 143.25 143.25 0.7K
09:42 143.10 143.18 143.10 143.18 0.6K
09:43 143.33 143.33 143.18 143.18 0.5K
09:44 143.25 143.25 143.25 143.25 0.3K
09:46 142.87 142.87 142.66 142.66 7.3K
09:47 142.65 142.65 142.65 142.65 0.9K
09:49 142.71 143.13 142.71 143.13 2.7K
09:50 143.22 143.41 143.01 143.01 7.7K
09:51 142.94 143.16 142.92 143.12 12.8K
09:53 142.99 142.99 142.88 142.89 6.6K
09:54 142.91 142.99 142.91 142.99 0.9K
09:55 143.00 143.03 142.95 142.95 6.5K
09:57 142.93 143.03 142.93 143.03 0.7K
09:58 142.85 142.85 142.85 142.85 3.9K
09:59 142.79 142.94 142.72 142.94 7.9K
10:00 143.03 143.03 142.89 142.95 12.0K
10:01 143.00 143.10 142.95 143.03 16.2K
10:02 143.07 143.07 143.07 143.07 1.2K
10:03 143.17 143.17 143.07 143.11 6.7K
10:05 143.13 143.13 143.13 143.13 0.4K
10:06 143.13 143.14 142.94 142.99 6.2K
10:07 143.05 143.18 143.03 143.03 6.7K
10:08 143.00 143.12 143.00 143.12 1.4K
10:11 143.21 143.21 143.21 143.21 0.3K
10:12 143.21 143.21 143.21 143.21 0.4K
10:13 143.12 143.17 143.12 143.17 3.2K
10:14 143.27 143.33 143.27 143.33 2.7K
10:15 143.33 143.33 143.32 143.32 3.2K
10:16 143.41 143.67 143.41 143.67 1.3K
10:17 143.65 143.65 143.65 143.65 2.9K
10:18 143.72 143.72 143.61 143.61 1.5K
10:20 143.55 143.55 143.49 143.49 2.7K
10:21 143.60 143.67 143.60 143.67 1.4K
10:23 143.46 143.46 143.46 143.46 2.4K
10:25 143.49 143.49 143.32 143.35 6.8K
10:26 143.37 143.46 143.37 143.46 1.8K
10:28 143.57 143.81 143.57 143.81 1.7K
10:30 143.84 143.84 143.84 143.84 0.7K
10:31 143.72 143.76 143.72 143.76 7.8K
10:32 143.86 143.92 143.86 143.92 0.4K
10:33 143.85 143.85 143.85 143.85 1.6K
10:34 143.81 143.81 143.73 143.74 5.9K
10:36 143.63 143.63 143.54 143.54 3.0K
10:37 143.52 143.52 143.52 143.51 2.8K
10:38 143.52 143.52 143.45 143.45 1.0K
10:39 143.41 143.51 143.41 143.49 1.1K
10:40 143.40 143.40 143.40 143.40 1.7K
10:41 143.11 143.11 143.11 143.11 0.6K
10:42 143.11 143.11 143.11 143.11 0.1K
10:43 143.08 143.10 143.08 143.10 2.7K
10:44 143.18 143.18 143.18 143.18 0.8K
10:45 143.32 143.32 143.32 143.32 1.0K
10:47 143.21 143.21 143.21 143.21 1.1K
10:49 143.20 143.22 143.20 143.22 3.0K
10:52 143.18 143.22 143.18 143.22 2.3K
10:53 143.11 143.11 143.11 143.11 1.9K
10:54 143.20 143.20 143.10 143.10 2.9K
10:56 143.10 143.10 143.10 143.10 2.0K
10:57 143.12 143.12 143.12 143.12 1.1K
10:58 143.13 143.15 143.12 143.13 1.1K
10:59 143.14 143.14 143.14 143.14 1.1K
11:00 143.15 143.15 143.08 143.12 2.6K
11:01 143.03 143.05 142.99 142.99 8.3K
11:02 142.93 143.01 142.91 143.01 3.3K
11:03 143.10 143.10 143.10 143.10 0.2K
11:04 143.02 143.02 143.02 143.01 2.1K
11:05 142.94 142.94 142.94 142.94 0.1K
11:06 143.02 143.02 142.87 142.87 2.6K
11:08 143.04 143.04 143.02 143.01 1.3K
11:10 143.18 143.18 143.18 143.18 1.4K
11:13 143.16 143.16 143.16 143.16 1.1K
11:15 143.23 143.23 143.23 143.23 0.5K
11:16 143.20 143.20 143.19 143.19 1.4K
11:19 143.19 143.20 143.19 143.20 0.4K
11:20 143.10 143.10 143.10 143.10 2.6K
11:21 143.17 143.17 143.17 143.17 0.4K
11:23 143.22 143.22 143.19 143.19 1.0K
11:24 143.28 143.32 143.28 143.32 1.7K
11:27 143.26 143.26 143.26 143.26 0.5K
11:28 143.17 143.19 143.17 143.18 4.3K
11:29 143.19 143.21 143.19 143.21 1.1K
11:30 143.19 143.27 143.14 143.26 5.1K
11:31 143.27 143.27 143.27 143.26 1.0K
11:33 143.24 143.25 143.24 143.25 0.8K
11:35 143.23 143.23 143.18 143.19 8.2K
11:36 143.19 143.19 143.15 143.15 2.3K
11:37 143.16 143.17 143.16 143.17 2.2K
11:40 143.30 143.48 143.30 143.47 1.7K
11:41 143.54 143.54 143.53 143.53 1.0K
11:42 143.46 143.46 143.46 143.46 3.0K
11:44 143.52 143.52 143.52 143.52 0.9K
11:45 143.54 143.54 143.54 143.54 0.4K
11:46 143.50 143.50 143.50 143.50 2.3K
11:47 143.53 143.53 143.53 143.53 0.5K
11:48 143.55 143.55 143.50 143.50 1.4K
11:49 143.50 143.50 143.39 143.39 5.5K
11:50 143.35 143.35 143.34 143.34 1.8K
11:52 143.45 143.45 143.44 143.44 2.1K
11:55 143.38 143.38 143.38 143.38 0.9K
11:56 143.42 143.42 143.42 143.42 0.4K
11:57 143.39 143.44 143.39 143.44 4.7K
11:58 143.44 143.44 143.41 143.44 1.1K
11:59 143.44 143.44 143.42 143.42 2.3K
12:00 143.49 143.52 143.48 143.50 4.6K
12:01 143.49 143.49 143.33 143.33 5.9K
12:02 143.29 143.29 143.29 143.29 0.4K
12:03 143.09 143.17 143.09 143.17 0.6K
12:04 143.16 143.17 143.16 143.17 0.5K
12:05 143.09 143.09 143.09 143.09 0.6K
12:06 143.16 143.16 143.16 143.16 0.4K
12:07 143.11 143.17 143.11 143.17 1.1K
12:08 143.17 143.26 143.17 143.26 1.5K
12:09 143.31 143.35 143.31 143.35 0.7K
12:11 143.39 143.51 143.39 143.43 4.9K
12:12 143.41 143.41 143.41 143.41 3.5K
12:13 143.44 143.50 143.44 143.50 3.1K
12:14 143.47 143.49 143.43 143.47 2.7K
12:15 143.43 143.49 143.40 143.47 1.8K
12:16 143.48 143.53 143.48 143.53 2.2K
12:17 143.54 143.54 143.54 143.54 0.4K
12:18 143.53 143.53 143.53 143.53 0.1K
12:19 143.48 143.53 143.44 143.50 4.9K
12:20 143.44 143.50 143.44 143.50 0.4K
12:21 143.44 143.44 143.44 143.44 0.3K
12:22 143.44 143.44 143.39 143.39 4.7K
12:23 143.35 143.35 143.26 143.26 0.6K
12:24 143.14 143.22 143.14 143.22 2.4K
12:25 143.20 143.20 143.19 143.19 3.0K
12:27 143.09 143.09 143.09 143.09 1.5K
12:28 143.11 143.11 143.03 143.03 3.1K
12:30 142.97 143.11 142.97 143.10 3.3K
12:36 142.99 142.99 142.99 142.99 0.2K
12:37 143.03 143.03 143.03 143.03 1.4K
12:40 142.92 142.92 142.92 142.92 5.4K
12:41 142.90 143.06 142.90 143.02 3.4K
12:44 142.89 142.95 142.89 142.91 4.4K
12:45 142.84 142.84 142.84 142.84 1.7K
12:46 142.70 142.70 142.70 142.70 1.1K
12:48 142.73 142.73 142.73 142.73 2.7K
12:50 142.69 142.69 142.69 142.69 0.4K
12:51 142.63 142.72 142.63 142.72 1.4K
12:52 142.73 142.73 142.73 142.73 0.3K
12:53 142.79 142.79 142.79 142.79 1.5K
12:54 142.86 142.86 142.86 142.86 2.2K
12:57 143.05 143.05 143.05 143.04 0.1K
12:58 143.05 143.14 143.05 143.14 3.1K
13:01 143.29 143.29 143.24 143.24 1.0K
13:02 143.29 143.29 143.29 143.29 0.5K
13:03 143.25 143.26 143.25 143.26 6.0K
13:04 143.29 143.31 143.29 143.31 2.5K
13:05 143.35 143.35 143.35 143.35 0.9K
13:07 143.41 143.41 143.41 143.41 0.9K
13:08 143.43 143.43 143.43 143.43 1.4K
13:12 143.39 143.39 143.28 143.28 5.9K
13:13 143.28 143.28 143.23 143.23 0.8K
13:14 143.28 143.34 143.28 143.34 0.4K
13:15 143.34 143.35 143.31 143.35 1.7K
13:16 143.35 143.36 143.35 143.36 1.0K
13:17 143.36 143.36 143.36 143.36 0.3K
13:18 143.40 143.40 143.40 143.40 2.3K
13:22 143.42 143.42 143.41 143.41 1.0K
13:23 143.40 143.40 143.40 143.40 5.0K
13:24 143.40 143.40 143.40 143.40 0.9K
13:25 143.41 143.41 143.41 143.41 0.4K
13:26 143.44 143.49 143.44 143.49 2.3K
13:27 143.46 143.46 143.46 143.46 3.8K
13:28 143.46 143.46 143.46 143.46 0.4K
13:29 143.50 143.53 143.47 143.52 16.2K
13:30 143.52 143.52 143.47 143.47 4.9K
13:31 143.55 143.67 143.55 143.67 3.6K
13:32 143.72 143.81 143.72 143.81 1.8K
13:33 143.89 143.89 143.86 143.86 1.4K
13:34 143.78 143.79 143.70 143.70 9.5K
13:35 143.76 143.76 143.76 143.76 0.3K
13:36 143.76 143.81 143.70 143.81 2.9K
13:37 143.66 143.80 143.66 143.80 2.8K
13:39 143.76 143.76 143.67 143.67 0.3K
13:40 143.77 143.77 143.67 143.77 1.1K
13:41 143.69 143.69 143.69 143.69 0.4K
13:42 143.74 143.74 143.73 143.73 0.5K
13:43 143.69 143.73 143.69 143.69 2.0K
13:44 143.73 143.73 143.73 143.73 0.9K
13:45 143.70 143.70 143.70 143.70 0.2K
13:46 143.70 143.70 143.67 143.68 6.6K
13:47 143.70 143.70 143.70 143.70 0.6K
13:49 143.67 143.67 143.56 143.56 3.9K
13:50 143.62 143.62 143.62 143.62 0.5K
13:51 143.57 143.57 143.57 143.57 1.2K
13:52 143.63 143.63 143.57 143.57 1.0K
13:56 143.57 143.57 143.55 143.55 3.7K
13:57 143.56 143.56 143.56 143.56 0.7K
13:58 143.58 143.58 143.52 143.52 1.0K
14:00 143.52 143.52 143.52 143.52 2.6K
14:03 143.60 143.60 143.60 143.60 2.2K
14:04 143.65 143.65 143.59 143.59 1.7K
14:05 143.59 143.59 143.59 143.59 1.7K
14:07 143.62 143.63 143.62 143.63 1.0K
14:09 143.61 143.65 143.61 143.65 2.7K
14:10 143.58 143.58 143.56 143.57 3.8K
14:11 143.59 143.59 143.59 143.59 1.1K
14:12 143.55 143.55 143.55 143.55 3.1K
14:15 143.51 143.51 143.43 143.43 4.3K
14:16 143.36 143.36 143.36 143.36 0.2K
14:17 143.42 143.42 143.42 143.42 0.5K
14:19 143.42 143.42 143.36 143.42 0.6K
14:20 143.41 143.43 143.41 143.43 1.5K
14:22 143.38 143.38 143.33 143.34 4.4K
14:23 143.34 143.36 143.33 143.32 1.2K
14:24 143.31 143.31 143.30 143.31 2.0K
14:25 143.31 143.31 143.31 143.31 0.6K
14:26 143.31 143.31 143.30 143.30 0.8K
14:27 143.30 143.30 143.30 143.30 0.8K
14:28 143.32 143.32 143.32 143.32 0.4K
14:29 143.37 143.37 143.32 143.32 2.0K
14:30 143.37 143.37 143.37 143.37 0.3K
14:31 143.42 143.44 143.42 143.44 2.3K
14:32 143.44 143.44 143.44 143.44 0.2K
14:33 143.44 143.44 143.39 143.39 3.6K
14:34 143.41 143.44 143.39 143.44 2.0K
14:37 143.47 143.47 143.46 143.46 1.1K
14:38 143.43 143.43 143.43 143.43 0.8K
14:40 143.46 143.46 143.46 143.46 0.2K
14:41 143.48 143.48 143.42 143.42 6.0K
14:42 143.42 143.42 143.42 143.42 0.4K
14:43 143.43 143.43 143.37 143.37 1.7K
14:44 143.41 143.43 143.41 143.43 2.8K
14:46 143.43 143.43 143.37 143.43 0.9K
14:47 143.43 143.43 143.43 143.43 0.5K
14:48 143.37 143.50 143.37 143.50 3.0K
14:49 143.50 143.56 143.50 143.54 7.1K
14:50 143.66 143.70 143.66 143.70 1.4K
14:51 143.70 143.71 143.70 143.71 1.6K
14:52 143.77 143.90 143.68 143.68 4.5K
14:53 143.68 143.68 143.68 143.68 0.6K
14:55 143.68 143.68 143.65 143.65 3.6K
14:56 143.62 143.62 143.62 143.62 0.3K
14:57 143.54 143.54 143.46 143.46 1.8K
14:58 143.41 143.41 143.34 143.34 2.2K
14:59 143.34 143.39 143.34 143.39 1.0K
15:00 143.47 143.47 143.47 143.47 0.7K
15:01 143.55 143.55 143.55 143.55 0.6K
15:02 143.53 143.53 143.53 143.53 0.2K
15:03 143.46 143.46 143.43 143.43 3.1K
15:04 143.45 143.45 143.45 143.45 0.9K
15:06 143.44 143.48 143.44 143.47 0.8K
15:07 143.54 143.54 143.40 143.40 5.6K
15:08 143.38 143.45 143.38 143.45 2.2K
15:09 143.44 143.46 143.44 143.46 1.0K
15:10 143.49 143.52 143.49 143.52 1.1K
15:12 143.53 143.56 143.53 143.56 0.8K
15:13 143.51 143.53 143.51 143.53 4.3K
15:14 143.53 143.57 143.53 143.57 2.7K
15:15 143.54 143.54 143.54 143.54 1.1K
15:17 143.56 143.58 143.55 143.58 2.3K
15:18 143.68 143.70 143.68 143.70 3.2K
15:19 143.74 143.78 143.74 143.78 1.8K
15:22 143.79 143.79 143.79 143.79 0.9K
15:23 143.78 143.78 143.78 143.78 1.2K
15:25 143.75 143.79 143.75 143.79 6.6K
15:27 143.78 143.78 143.78 143.78 0.7K
15:28 143.85 143.85 143.85 143.85 1.2K
15:29 143.84 143.89 143.84 143.89 1.0K
15:30 143.84 143.84 143.84 143.84 0.4K
15:31 143.84 143.84 143.84 143.84 1.8K
15:32 143.89 143.89 143.89 143.89 1.3K
15:33 143.90 143.92 143.90 143.92 1.8K
15:34 143.89 143.89 143.89 143.89 1.3K
15:35 143.88 143.88 143.88 143.88 1.5K
15:36 143.93 143.93 143.93 143.93 1.0K
15:37 143.94 143.94 143.94 143.94 0.7K
15:38 143.98 143.98 143.97 143.97 3.1K
15:39 143.92 143.92 143.92 143.92 1.7K
15:40 143.97 143.98 143.97 143.98 1.5K
15:41 144.00 144.00 143.99 143.99 1.1K
15:42 143.96 144.00 143.96 144.00 8.2K
15:43 144.00 144.01 144.00 144.00 4.7K
15:44 143.96 143.96 143.85 143.85 14.1K
15:45 143.87 143.87 143.78 143.82 3.8K
15:46 143.82 143.82 143.77 143.77 3.1K
15:47 143.77 143.77 143.77 143.77 1.6K
15:48 143.80 143.80 143.78 143.78 2.1K
15:49 143.83 143.84 143.83 143.84 1.7K
15:50 143.89 144.19 143.89 144.11 7.7K
15:51 144.16 144.16 144.09 144.14 2.8K
15:52 144.11 144.11 144.11 144.11 1.7K
15:53 144.09 144.09 143.99 144.02 7.6K
15:54 144.05 144.15 144.05 144.15 7.8K
15:55 144.24 144.27 144.24 144.27 5.8K
15:56 144.27 144.30 144.26 144.30 3.6K
15:57 144.31 144.31 144.27 144.28 7.1K
15:58 144.26 144.32 144.25 144.26 18.1K
15:59 144.22 144.27 144.13 144.25 122.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available