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
09:30 145.20 145.20 144.41 144.93 6.8K
09:31 143.83 143.83 143.83 143.83 2.8K
09:33 142.56 142.56 142.56 142.56 4.0K
09:35 143.25 143.41 143.25 143.41 0.8K
09:36 143.07 143.07 142.32 142.32 1.7K
09:37 142.10 142.50 142.10 142.19 11.9K
09:38 142.19 142.68 142.19 142.68 1.6K
09:39 142.48 142.48 142.48 142.48 1.1K
09:40 142.76 142.97 142.76 142.97 1.5K
09:41 142.97 142.99 142.84 142.99 1.5K
09:42 142.84 143.30 142.84 143.30 2.2K
09:43 143.40 143.40 143.32 143.32 0.9K
09:45 142.91 143.03 142.91 143.03 1.9K
09:47 142.85 142.85 142.85 142.85 1.4K
09:49 143.14 143.22 143.00 143.22 1.5K
09:50 143.25 143.25 143.25 143.25 0.3K
09:51 142.95 142.95 142.90 142.90 1.5K
09:52 142.86 142.86 142.77 142.76 0.9K
09:53 143.04 143.04 142.94 142.94 1.2K
09:55 143.11 143.11 143.11 143.11 1.5K
09:56 142.85 142.88 142.85 142.85 1.2K
09:58 142.85 142.87 142.85 142.87 0.9K
09:59 142.87 142.88 142.81 142.88 22.0K
10:00 142.75 142.75 142.75 142.75 0.2K
10:01 142.87 142.87 142.87 142.87 0.9K
10:02 143.17 143.17 143.05 143.05 1.2K
10:03 142.93 143.04 142.88 143.04 2.4K
10:04 142.88 142.89 142.88 142.89 1.0K
10:05 142.61 142.61 142.47 142.47 1.6K
10:06 142.20 142.22 142.20 142.22 1.2K
10:07 142.17 142.17 142.17 142.17 0.2K
10:08 142.03 142.03 141.70 141.82 2.4K
10:09 141.82 141.82 141.72 141.72 2.4K
10:11 141.60 141.94 141.60 141.89 9.7K
10:12 141.80 141.80 141.30 141.47 7.1K
10:13 141.46 141.84 141.45 141.55 1.3K
10:14 141.45 141.57 141.45 141.57 0.4K
10:15 141.63 141.63 141.54 141.57 2.8K
10:16 141.57 141.62 141.56 141.62 3.1K
10:17 141.82 141.94 141.82 141.94 7.4K
10:18 141.95 141.95 141.95 141.95 0.9K
10:19 142.13 142.13 142.13 142.13 0.4K
10:20 142.13 142.30 142.13 142.29 1.0K
10:21 142.38 142.49 142.30 142.29 7.4K
10:22 142.10 142.10 142.04 142.04 1.6K
10:23 142.35 142.35 142.35 142.35 4.7K
10:24 142.36 142.36 142.31 142.35 1.3K
10:25 142.29 142.39 142.29 142.39 4.7K
10:26 142.64 142.64 142.32 142.32 5.4K
10:27 142.58 142.58 142.58 142.58 0.5K
10:28 142.51 142.72 142.51 142.72 2.9K
10:31 142.93 142.93 142.93 142.93 0.4K
10:32 142.88 142.89 142.88 142.89 0.7K
10:33 142.71 142.72 142.69 142.72 2.9K
10:35 142.61 142.61 142.61 142.60 1.4K
10:36 142.54 142.54 142.54 142.54 0.2K
10:37 142.60 142.60 142.52 142.51 1.7K
10:38 142.61 142.61 142.61 142.61 0.1K
10:39 142.73 142.73 142.73 142.73 10.9K
10:40 142.46 142.47 142.46 142.47 15.7K
10:41 142.49 142.61 142.49 142.61 3.5K
10:42 142.66 142.66 142.66 142.66 0.9K
10:43 142.61 142.61 142.61 142.61 0.4K
10:44 142.76 142.76 142.65 142.65 7.1K
10:45 142.73 142.73 142.54 142.54 0.9K
10:46 142.73 142.80 142.73 142.80 2.0K
10:48 142.75 142.75 142.75 142.75 0.4K
10:49 142.81 142.82 142.66 142.81 4.2K
10:50 142.88 142.88 142.82 142.82 1.3K
10:51 142.84 142.84 142.82 142.82 0.4K
10:52 142.81 142.87 142.81 142.87 3.1K
10:55 142.83 142.83 142.83 142.83 1.0K
10:56 142.82 142.87 142.78 142.87 2.2K
10:57 142.73 142.73 142.73 142.73 0.2K
10:58 142.72 142.72 142.63 142.63 3.6K
10:59 142.53 142.76 142.52 142.54 2.1K
11:00 142.51 142.51 142.38 142.38 1.5K
11:01 142.52 142.52 142.52 142.51 1.4K
11:02 142.53 142.53 142.53 142.53 0.2K
11:03 142.69 142.69 142.50 142.57 1.0K
11:04 142.51 142.51 142.33 142.33 1.3K
11:05 142.50 142.50 142.50 142.50 0.5K
11:06 142.50 142.50 142.50 142.50 0.7K
11:07 142.50 142.50 142.40 142.48 1.2K
11:08 142.25 142.44 142.25 142.44 1.1K
11:09 142.47 142.47 142.43 142.45 3.6K
11:10 142.43 142.43 142.43 142.43 1.7K
11:12 142.50 142.50 142.50 142.50 0.5K
11:13 142.50 142.50 142.45 142.45 2.1K
11:14 142.46 142.46 142.46 142.46 1.5K
11:15 142.46 142.46 142.39 142.46 1.2K
11:16 142.42 142.46 142.42 142.46 0.5K
11:17 142.33 142.33 142.32 142.32 1.9K
11:18 142.32 142.32 142.32 142.32 1.1K
11:20 142.10 142.10 142.10 142.10 0.6K
11:21 142.12 142.42 142.12 142.40 4.7K
11:22 142.40 142.40 142.40 142.40 0.6K
11:23 142.40 142.40 142.40 142.40 0.5K
11:24 142.41 142.51 142.41 142.51 15.5K
11:25 142.51 142.52 142.51 142.52 0.9K
11:26 142.69 142.79 142.69 142.79 0.9K
11:27 142.81 142.83 142.81 142.82 2.2K
11:28 142.85 142.85 142.85 142.85 0.9K
11:29 142.88 142.88 142.78 142.78 2.0K
11:30 142.87 142.87 142.82 142.82 1.2K
11:31 143.03 143.04 143.03 143.04 2.2K
11:33 143.02 143.02 143.02 143.02 0.5K
11:34 143.07 143.07 143.07 143.07 0.6K
11:35 143.02 143.02 142.86 142.94 2.2K
11:36 142.96 143.00 142.96 143.00 2.2K
11:37 143.01 143.01 143.01 143.01 1.6K
11:42 143.07 143.07 143.07 143.07 1.0K
11:43 143.01 143.02 142.88 143.02 1.0K
11:44 142.88 142.88 142.88 142.88 0.2K
11:45 142.87 142.87 142.87 142.87 0.8K
11:46 142.87 142.87 142.87 142.87 0.7K
11:48 142.89 142.89 142.89 142.89 0.4K
11:50 142.90 143.06 142.90 143.06 3.8K
11:51 143.06 143.17 143.05 143.17 1.5K
11:52 143.26 143.26 143.26 143.26 0.6K
11:53 143.10 143.15 143.10 143.15 1.1K
11:55 143.15 143.27 143.15 143.23 2.0K
11:56 143.26 143.26 143.22 143.22 1.4K
11:58 143.31 143.31 143.31 143.31 1.3K
11:59 143.31 143.31 143.31 143.31 0.2K
12:00 143.33 143.34 143.33 143.34 1.1K
12:01 143.44 143.44 143.39 143.39 1.2K
12:02 143.51 143.56 143.51 143.56 3.1K
12:03 143.60 143.60 143.60 143.60 0.6K
12:04 143.66 143.66 143.66 143.66 0.2K
12:05 143.64 143.64 143.64 143.64 0.5K
12:06 143.65 143.70 143.65 143.65 1.7K
12:07 143.60 143.62 143.49 143.49 2.3K
12:08 143.53 143.53 143.46 143.46 3.2K
12:09 143.40 143.40 143.40 143.40 0.9K
12:10 143.55 143.55 143.55 143.55 1.9K
12:11 143.55 143.55 143.45 143.48 1.7K
12:13 143.41 143.41 143.41 143.41 0.4K
12:15 143.40 143.40 143.40 143.40 0.4K
12:16 143.35 143.35 143.35 143.35 0.4K
12:17 143.41 143.41 143.41 143.41 0.8K
12:19 143.47 143.57 143.47 143.57 0.6K
12:20 143.49 143.50 143.49 143.50 0.3K
12:21 143.57 143.57 143.50 143.50 1.3K
12:22 143.51 143.60 143.51 143.60 1.4K
12:23 143.56 143.56 143.56 143.56 0.9K
12:25 143.49 143.49 143.49 143.49 0.6K
12:26 143.54 143.54 143.54 143.54 0.6K
12:27 143.52 143.63 143.51 143.62 6.3K
12:28 143.65 143.65 143.65 143.65 0.3K
12:30 143.64 143.64 143.64 143.64 0.3K
12:31 143.72 143.72 143.65 143.70 0.6K
12:32 143.78 143.83 143.72 143.83 3.0K
12:34 143.88 143.88 143.88 143.88 5.0K
12:36 143.83 143.86 143.83 143.85 12.2K
12:37 143.98 143.98 143.98 143.98 2.6K
12:38 144.00 144.00 144.00 144.00 0.8K
12:39 144.06 144.08 144.06 144.08 1.4K
12:41 144.06 144.06 144.06 144.06 0.4K
12:42 143.97 143.97 143.97 143.97 0.6K
12:43 144.00 144.02 143.92 144.00 1.6K
12:44 144.00 144.00 143.93 143.93 5.9K
12:45 143.84 143.84 143.84 143.84 4.4K
12:46 143.81 143.81 143.63 143.78 10.7K
12:47 143.85 143.85 143.84 143.84 2.0K
12:48 143.82 143.90 143.76 143.90 1.5K
12:50 143.89 143.89 143.89 143.89 0.3K
12:51 143.74 143.74 143.74 143.74 0.6K
12:52 143.76 143.76 143.69 143.69 0.9K
12:53 143.67 143.67 143.67 143.67 0.2K
12:54 143.66 143.66 143.66 143.66 0.2K
12:55 143.74 143.74 143.73 143.73 0.4K
12:56 143.74 143.87 143.74 143.87 0.6K
12:57 143.74 143.89 143.74 143.82 1.5K
12:58 143.82 143.82 143.82 143.82 0.2K
12:59 143.82 143.82 143.82 143.82 0.6K
13:02 143.78 143.78 143.78 143.78 0.3K
13:03 143.77 143.77 143.77 143.77 0.3K
13:04 143.73 143.73 143.73 143.73 4.3K
13:07 143.83 143.83 143.83 143.83 0.7K
13:08 143.78 143.78 143.78 143.78 0.5K
13:10 143.81 143.81 143.76 143.76 1.1K
13:11 143.81 143.81 143.75 143.75 1.4K
13:12 143.81 143.81 143.81 143.81 1.0K
13:13 143.81 143.81 143.81 143.81 0.4K
13:14 143.81 143.81 143.81 143.81 0.7K
13:15 143.77 143.87 143.77 143.85 4.0K
13:17 143.95 143.99 143.92 143.99 25.2K
13:20 143.94 143.95 143.92 143.92 1.5K
13:21 143.82 143.82 143.82 143.82 15.3K
13:24 143.70 143.70 143.67 143.67 4.7K
13:25 143.63 143.63 143.62 143.62 1.4K
13:26 143.67 143.67 143.67 143.67 2.8K
13:27 143.62 143.62 143.62 143.62 0.5K
13:28 143.62 143.62 143.62 143.62 0.4K
13:29 143.63 143.63 143.62 143.62 0.4K
13:30 143.63 143.63 143.43 143.47 8.6K
13:31 143.54 143.54 143.49 143.49 1.0K
13:32 143.53 143.53 143.35 143.35 2.1K
13:34 143.23 143.26 143.18 143.26 1.6K
13:35 143.33 143.33 143.27 143.27 0.3K
13:36 143.33 143.33 143.33 143.33 0.5K
13:37 143.40 143.40 143.40 143.40 1.0K
13:38 143.52 143.52 143.52 143.52 1.1K
13:39 143.53 143.56 143.53 143.56 1.2K
13:40 143.65 143.65 143.65 143.65 0.4K
13:41 143.72 143.73 143.72 143.73 0.6K
13:43 143.64 143.64 143.64 143.64 0.4K
13:44 143.64 143.64 143.64 143.64 0.6K
13:45 143.81 143.81 143.81 143.81 1.2K
13:46 143.81 143.82 143.81 143.82 0.6K
13:48 143.83 143.83 143.83 143.82 0.8K
13:49 143.73 143.78 143.73 143.78 9.9K
13:51 143.77 143.83 143.77 143.79 5.6K
13:52 143.72 143.72 143.72 143.72 0.1K
13:53 143.79 143.79 143.72 143.72 0.7K
13:54 143.70 143.70 143.70 143.70 0.2K
13:55 143.70 143.77 143.70 143.77 0.3K
13:56 143.71 143.71 143.69 143.69 1.3K
13:57 143.68 143.68 143.68 143.68 0.7K
13:58 143.68 143.68 143.68 143.68 0.5K
13:59 143.68 143.76 143.68 143.76 0.8K
14:00 143.71 143.81 143.71 143.81 2.5K
14:02 143.88 143.88 143.87 143.87 1.2K
14:03 143.86 143.93 143.86 143.93 0.8K
14:05 143.84 143.85 143.78 143.82 2.5K
14:06 143.83 143.83 143.83 143.82 0.4K
14:08 143.83 143.83 143.83 143.82 0.6K
14:09 143.82 143.82 143.78 143.78 1.1K
14:10 143.74 143.82 143.74 143.82 0.2K
14:11 143.82 143.85 143.82 143.85 1.5K
14:12 143.74 143.74 143.73 143.73 4.8K
14:13 143.76 143.76 143.76 143.76 0.5K
14:14 143.74 143.78 143.73 143.78 1.7K
14:18 143.78 143.78 143.78 143.78 0.8K
14:19 143.72 143.72 143.71 143.71 2.6K
14:20 143.70 143.72 143.70 143.72 3.1K
14:21 143.64 143.65 143.63 143.65 0.6K
14:22 143.56 143.56 143.56 143.56 0.9K
14:23 143.54 143.54 143.54 143.54 0.2K
14:24 143.51 143.51 143.51 143.51 0.7K
14:25 143.56 143.56 143.56 143.56 0.2K
14:26 143.56 143.69 143.56 143.69 2.0K
14:27 143.69 143.71 143.69 143.71 1.1K
14:28 143.70 143.71 143.65 143.69 1.8K
14:29 143.65 143.65 143.65 143.65 1.1K
14:30 143.64 143.66 143.63 143.63 2.2K
14:31 143.64 143.71 143.64 143.71 1.6K
14:32 143.68 143.72 143.68 143.72 1.1K
14:34 143.71 143.71 143.71 143.71 0.8K
14:36 143.75 143.75 143.75 143.75 0.2K
14:37 143.75 143.75 143.75 143.75 0.4K
14:38 143.73 143.73 143.73 143.73 0.3K
14:39 143.66 143.68 143.49 143.49 5.9K
14:40 143.62 143.62 143.62 143.62 1.5K
14:41 143.54 143.54 143.54 143.54 1.7K
14:44 143.44 143.44 143.32 143.32 9.4K
14:45 143.47 143.47 143.47 143.47 4.1K
14:49 143.32 143.32 143.32 143.32 2.5K
14:51 143.35 143.35 143.29 143.29 2.9K
14:52 143.29 143.29 143.29 143.29 8.5K
14:53 143.29 143.33 143.29 143.33 0.6K
14:54 143.30 143.55 143.30 143.55 3.0K
14:55 143.63 143.63 143.62 143.62 0.6K
14:56 143.64 143.67 143.64 143.67 1.1K
14:57 143.63 143.63 143.63 143.63 0.2K
14:58 143.65 143.70 143.65 143.70 2.1K
15:00 143.90 143.91 143.90 143.91 0.4K
15:01 143.99 143.99 143.96 143.96 0.6K
15:02 143.99 144.01 143.99 144.01 0.6K
15:03 144.11 144.13 144.11 144.13 1.0K
15:04 144.15 144.15 144.15 144.15 0.6K
15:05 144.16 144.23 144.16 144.23 1.5K
15:06 144.32 144.32 144.32 144.32 0.6K
15:07 144.35 144.35 144.35 144.35 1.3K
15:11 144.38 144.38 144.38 144.38 0.6K
15:12 144.43 144.54 144.43 144.51 4.8K
15:13 144.54 144.55 144.54 144.55 1.7K
15:15 144.49 144.49 144.49 144.49 3.2K
15:17 144.56 144.56 144.56 144.56 1.0K
15:18 144.46 144.46 144.46 144.46 1.0K
15:19 144.47 144.47 144.42 144.42 2.2K
15:20 144.53 144.53 144.50 144.50 1.4K
15:22 144.57 144.57 144.57 144.57 1.4K
15:23 144.62 144.62 144.62 144.62 0.3K
15:24 144.60 144.66 144.60 144.66 16.9K
15:25 144.60 144.60 144.60 144.60 3.4K
15:26 144.67 144.67 144.67 144.67 0.9K
15:27 144.70 144.70 144.70 144.70 0.8K
15:28 144.68 144.68 144.65 144.65 1.5K
15:29 144.68 144.69 144.68 144.69 0.8K
15:30 144.84 144.86 144.82 144.82 24.2K
15:31 144.84 144.84 144.84 144.84 0.7K
15:32 144.85 144.85 144.85 144.85 1.0K
15:33 144.78 144.78 144.78 144.78 0.9K
15:34 144.78 144.78 144.78 144.78 1.1K
15:35 144.86 144.86 144.85 144.85 3.0K
15:37 144.92 144.92 144.92 144.92 0.7K
15:38 144.92 144.92 144.92 144.92 3.6K
15:39 144.92 144.92 144.92 144.92 0.7K
15:40 144.92 144.92 144.92 144.92 2.2K
15:42 145.00 145.05 145.00 145.05 16.3K
15:43 145.05 145.08 145.04 145.04 14.7K
15:44 145.05 145.05 145.05 145.05 1.4K
15:45 145.07 145.07 145.06 145.06 2.1K
15:46 145.03 145.04 145.03 145.04 2.6K
15:47 145.07 145.07 144.97 144.97 5.2K
15:48 144.97 144.98 144.97 144.98 3.5K
15:49 145.05 145.12 145.05 145.12 8.1K
15:50 145.14 145.27 145.14 145.27 5.6K
15:51 145.29 145.29 145.29 145.29 2.4K
15:52 145.21 145.26 145.21 145.26 5.5K
15:53 145.22 145.22 145.20 145.20 3.7K
15:54 145.29 145.30 145.26 145.26 5.2K
15:55 145.29 145.49 145.29 145.40 9.4K
15:56 145.39 145.45 145.36 145.45 5.6K
15:57 145.46 145.49 145.46 145.46 9.4K
15:58 145.46 145.47 145.34 145.34 16.1K
15:59 145.38 145.42 145.24 145.28 150.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available