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
09:30 142.75 144.26 142.75 144.26 18.4K
09:32 144.20 144.92 144.20 144.92 4.0K
09:33 145.29 145.49 145.29 145.37 6.7K
09:36 146.00 146.00 145.66 145.94 4.0K
09:37 145.88 146.60 145.88 146.60 24.2K
09:38 146.41 147.02 146.41 147.02 1.0K
09:39 146.22 146.22 146.22 146.22 2.1K
09:40 146.42 147.20 146.24 146.24 4.5K
09:42 146.54 146.54 146.08 146.31 1.7K
09:43 146.31 146.50 146.31 146.50 3.8K
09:44 146.50 146.50 146.48 146.50 2.6K
09:45 146.98 146.98 146.65 146.65 3.9K
09:46 146.15 146.15 146.15 146.15 2.0K
09:47 146.21 146.21 146.21 146.21 0.9K
09:49 146.23 146.27 146.01 146.01 6.5K
09:50 146.27 146.27 146.27 146.27 8.9K
09:51 146.38 146.38 146.00 146.08 2.1K
09:52 146.23 146.32 146.23 146.26 2.3K
09:53 146.36 146.36 146.35 146.35 1.0K
09:54 146.28 146.56 146.28 146.56 3.0K
09:55 146.73 146.73 146.64 146.64 2.6K
09:56 146.68 147.10 146.68 147.10 34.9K
09:58 147.68 147.68 147.62 147.68 1.0K
09:59 147.66 147.67 147.64 147.64 2.6K
10:00 147.65 147.97 147.35 147.74 19.5K
10:01 147.62 147.62 147.36 147.36 4.5K
10:02 147.44 147.44 147.21 147.24 3.6K
10:03 147.20 147.24 147.20 147.24 11.4K
10:04 147.11 147.11 147.00 147.00 2.3K
10:05 146.89 146.93 146.85 146.93 2.0K
10:06 146.95 147.17 146.93 147.03 12.6K
10:07 147.05 147.05 147.05 147.05 0.5K
10:08 146.78 146.78 146.64 146.64 4.8K
10:09 146.51 146.51 146.40 146.40 1.3K
10:10 146.13 146.13 146.13 146.13 0.8K
10:11 145.56 145.56 145.56 145.56 0.5K
10:12 146.19 146.23 146.00 146.00 26.5K
10:13 146.13 146.13 146.13 146.13 0.9K
10:14 146.14 146.18 146.14 146.18 2.8K
10:15 146.18 146.27 145.83 145.83 17.7K
10:16 145.71 145.71 145.60 145.60 1.2K
10:17 145.85 146.07 145.85 146.07 3.8K
10:19 145.31 145.34 145.31 145.34 0.8K
10:20 145.40 145.40 145.40 145.40 0.3K
10:21 145.64 145.64 145.33 145.33 1.9K
10:22 145.42 145.81 145.42 145.81 1.9K
10:23 145.82 145.82 145.62 145.62 1.6K
10:24 145.61 145.82 145.61 145.82 2.3K
10:25 145.81 145.81 145.81 145.81 0.6K
10:26 145.98 146.14 145.81 146.14 0.9K
10:27 146.06 146.06 145.91 145.91 2.0K
10:28 145.97 145.97 145.63 145.73 2.5K
10:30 145.68 145.68 145.68 145.68 0.5K
10:31 145.60 145.60 145.47 145.47 3.3K
10:32 145.58 145.58 145.41 145.41 1.5K
10:33 145.57 145.57 145.49 145.49 3.3K
10:34 145.15 145.15 145.15 145.15 2.1K
10:36 145.01 145.01 145.01 145.01 0.9K
10:40 145.00 145.00 145.00 145.00 1.6K
10:43 144.67 144.67 144.66 144.66 0.3K
10:44 144.85 144.95 144.84 144.95 2.5K
10:47 144.80 144.80 144.80 144.79 0.2K
10:48 144.90 144.90 144.90 144.90 0.4K
10:49 144.89 144.90 144.73 144.73 0.9K
10:50 144.85 144.85 144.58 144.58 1.8K
10:51 144.67 144.84 144.67 144.68 3.7K
10:53 144.93 144.93 144.93 144.93 0.3K
10:54 145.00 145.00 145.00 145.00 0.6K
10:55 144.90 144.90 144.85 144.85 0.8K
10:56 144.97 144.97 144.74 144.74 1.5K
10:57 144.71 144.71 144.71 144.71 1.0K
10:59 144.69 144.69 144.69 144.69 0.3K
11:00 144.69 144.69 144.65 144.69 1.5K
11:01 144.69 144.69 144.64 144.64 1.7K
11:02 144.94 145.21 144.94 145.21 2.3K
11:03 145.20 145.20 145.20 145.20 0.3K
11:04 145.02 145.02 144.85 144.85 2.2K
11:05 144.97 144.97 144.97 144.97 0.9K
11:07 145.13 145.13 144.84 144.84 1.5K
11:09 144.87 144.87 144.87 144.87 2.6K
11:10 144.87 144.87 144.76 144.85 0.9K
11:11 144.86 145.06 144.86 145.06 1.6K
11:12 145.05 145.05 145.05 145.05 1.1K
11:14 145.24 145.24 145.24 145.24 0.7K
11:17 145.24 145.24 145.24 145.24 1.6K
11:21 145.19 145.19 144.98 144.98 1.8K
11:23 145.30 145.30 145.30 145.30 0.6K
11:28 145.21 145.21 145.21 145.21 1.7K
11:29 145.22 145.22 145.22 145.22 0.1K
11:30 145.30 145.30 145.15 145.15 1.9K
11:31 144.96 144.96 144.96 144.96 0.9K
11:32 144.85 144.85 144.49 144.49 0.9K
11:34 144.52 144.52 144.52 144.52 0.5K
11:35 144.68 144.85 144.68 144.85 2.4K
11:36 144.96 144.96 144.71 144.81 1.6K
11:37 144.60 144.60 144.60 144.60 0.6K
11:39 144.79 144.79 144.79 144.79 0.7K
11:40 144.75 144.75 144.75 144.75 0.3K
11:41 144.81 144.81 144.76 144.76 1.7K
11:42 144.74 144.81 144.74 144.81 1.5K
11:45 145.05 145.05 144.84 144.84 1.1K
11:46 144.85 144.85 144.85 144.85 0.6K
11:48 144.76 144.76 144.59 144.59 0.6K
11:50 144.76 144.76 144.76 144.76 0.7K
11:51 144.76 144.79 144.76 144.79 0.4K
11:52 144.73 144.73 144.69 144.69 0.9K
11:54 144.72 144.72 144.72 144.72 0.5K
11:57 144.75 144.80 144.75 144.79 1.1K
11:58 144.71 144.71 144.71 144.71 0.3K
12:00 144.88 145.06 144.88 145.06 3.4K
12:02 144.86 144.86 144.76 144.76 6.2K
12:03 144.55 144.55 144.55 144.55 0.6K
12:04 144.72 144.76 144.72 144.76 3.9K
12:06 144.76 144.79 144.76 144.79 0.9K
12:07 144.55 144.56 144.55 144.56 2.2K
12:09 144.64 144.64 144.64 144.63 0.3K
12:10 144.64 144.73 144.64 144.73 2.5K
12:11 144.65 144.65 144.65 144.65 0.9K
12:12 144.66 144.66 144.66 144.66 0.4K
12:13 144.65 144.75 144.63 144.63 8.4K
12:14 144.60 144.60 144.60 144.60 1.7K
12:15 144.60 144.60 144.60 144.60 0.4K
12:16 144.66 144.66 144.66 144.66 0.5K
12:17 144.66 144.68 144.60 144.60 1.0K
12:18 144.52 144.52 144.51 144.51 1.4K
12:20 144.65 144.65 144.60 144.60 1.0K
12:21 144.68 144.68 144.31 144.31 2.7K
12:29 144.10 144.10 144.10 144.10 0.9K
12:33 144.28 144.28 144.15 144.17 1.5K
12:34 144.18 144.18 144.03 144.03 2.8K
12:35 144.03 144.03 143.86 144.01 2.8K
12:36 143.85 143.85 143.68 143.68 9.0K
12:37 143.80 143.80 143.71 143.71 1.6K
12:40 143.71 143.71 143.71 143.71 0.1K
12:41 143.81 144.00 143.81 144.00 1.9K
12:43 143.86 143.86 143.76 143.76 0.8K
12:45 143.75 143.88 143.75 143.88 1.1K
12:49 143.80 143.80 143.80 143.80 5.2K
12:50 143.80 143.80 143.80 143.80 0.2K
12:52 143.80 143.80 143.80 143.80 0.3K
12:53 143.80 143.80 143.69 143.75 1.4K
12:54 143.75 143.90 143.75 143.90 1.9K
12:55 144.01 144.01 143.96 143.96 0.6K
12:56 144.00 144.00 144.00 144.00 4.2K
12:57 144.01 144.01 144.00 144.00 1.6K
12:58 144.00 144.00 144.00 144.00 0.5K
12:59 143.95 143.95 143.95 143.95 0.7K
13:00 143.85 143.85 143.85 143.85 1.8K
13:02 143.66 143.66 143.66 143.66 1.4K
13:06 143.29 143.36 143.29 143.36 0.8K
13:07 143.34 143.34 143.34 143.34 0.8K
13:08 143.32 143.32 143.32 143.32 0.9K
13:09 143.34 143.34 143.13 143.13 0.5K
13:10 143.54 143.54 143.54 143.54 1.1K
13:11 143.72 143.72 143.72 143.72 1.3K
13:14 143.60 143.60 143.60 143.60 0.4K
13:16 143.49 143.49 143.49 143.49 0.9K
13:18 143.57 143.57 143.39 143.39 3.6K
13:20 143.48 143.48 143.48 143.48 0.3K
13:21 143.48 143.58 143.48 143.58 8.5K
13:23 143.59 143.59 143.59 143.59 0.7K
13:24 143.42 143.42 143.42 143.42 3.2K
13:28 143.11 143.11 143.07 143.07 2.6K
13:29 143.07 143.07 143.07 143.07 0.4K
13:30 143.08 143.18 143.08 143.18 1.9K
13:31 143.20 143.20 143.14 143.14 1.3K
13:32 143.11 143.11 143.11 143.11 0.6K
13:33 143.11 143.29 143.11 143.29 2.3K
13:35 143.17 143.17 143.17 143.17 0.3K
13:36 143.12 143.21 143.12 143.21 1.0K
13:37 143.10 143.10 143.10 143.10 0.3K
13:39 143.07 143.07 143.07 143.07 0.3K
13:40 143.07 143.07 143.07 143.07 1.1K
13:42 142.94 142.94 142.94 142.94 0.2K
13:43 142.95 143.00 142.88 142.88 1.5K
13:44 142.99 142.99 142.99 142.99 0.8K
13:45 142.98 143.12 142.98 143.12 1.3K
13:46 143.11 143.11 143.02 143.02 2.0K
13:48 143.01 143.01 143.01 143.01 4.6K
13:49 142.94 142.94 142.93 142.93 1.8K
13:50 142.86 142.91 142.86 142.91 4.1K
13:51 143.06 143.06 142.87 142.91 3.8K
13:52 143.07 143.08 142.99 143.08 2.6K
13:53 143.02 143.02 143.02 143.02 2.6K
13:55 143.00 143.00 142.98 142.98 3.0K
13:56 142.96 142.96 142.96 142.96 0.1K
13:57 142.97 142.97 142.92 142.93 2.1K
13:58 142.93 143.04 142.93 143.04 0.8K
13:59 143.04 143.09 143.04 143.09 2.5K
14:00 143.25 143.25 143.25 143.25 1.2K
14:02 143.36 143.36 143.36 143.35 0.5K
14:03 143.36 143.36 143.36 143.35 0.8K
14:06 143.35 143.35 143.35 143.35 0.7K
14:07 143.51 143.51 143.38 143.38 2.9K
14:08 143.28 143.28 143.28 143.28 0.5K
14:09 143.37 143.37 143.37 143.37 0.6K
14:10 143.46 143.46 143.41 143.41 3.4K
14:11 143.37 143.37 143.28 143.29 3.3K
14:12 143.22 143.30 143.22 143.30 0.4K
14:13 143.17 143.22 143.17 143.22 0.6K
14:14 143.30 143.30 143.14 143.14 5.2K
14:15 143.04 143.16 143.04 143.16 6.1K
14:16 143.18 143.36 143.18 143.36 3.7K
14:17 143.34 143.34 143.34 143.34 0.6K
14:19 143.33 143.33 143.33 143.33 1.3K
14:20 143.37 143.37 143.37 143.37 0.1K
14:21 143.37 143.37 143.37 143.37 1.2K
14:22 143.35 143.35 143.35 143.35 5.5K
14:23 143.35 143.35 143.35 143.35 0.5K
14:24 143.35 143.44 143.26 143.29 1.4K
14:25 143.47 143.47 143.28 143.28 0.4K
14:26 143.23 143.37 143.23 143.27 6.3K
14:27 143.17 143.26 143.17 143.26 1.3K
14:28 143.27 143.28 143.27 143.28 2.4K
14:29 143.40 143.40 143.40 143.40 1.4K
14:30 143.47 143.47 143.47 143.47 0.6K
14:31 143.58 143.58 143.58 143.57 1.0K
14:32 143.61 143.61 143.61 143.61 1.1K
14:34 143.60 143.60 143.57 143.57 0.7K
14:35 143.57 143.59 143.56 143.56 1.9K
14:36 143.59 143.59 143.59 143.59 0.5K
14:37 143.55 143.58 143.55 143.57 0.7K
14:38 143.55 143.55 143.55 143.55 0.1K
14:39 143.58 143.58 143.58 143.57 3.3K
14:40 143.58 143.58 143.54 143.57 0.7K
14:41 143.58 143.65 143.51 143.51 5.1K
14:43 143.56 143.56 143.56 143.56 0.8K
14:45 143.57 143.57 143.57 143.57 9.2K
14:46 143.47 143.47 143.47 143.47 1.4K
14:48 143.52 143.52 143.52 143.51 2.3K
14:52 143.46 143.49 143.46 143.49 0.7K
14:53 143.40 143.56 143.40 143.56 5.4K
14:54 143.54 143.56 143.44 143.44 2.1K
14:55 143.45 143.51 143.45 143.51 2.0K
14:56 143.55 143.60 143.54 143.60 2.4K
14:57 143.60 143.60 143.60 143.60 0.6K
14:58 143.65 143.65 143.65 143.65 0.4K
14:59 143.61 143.63 143.61 143.63 1.9K
15:00 143.63 143.63 143.63 143.63 1.0K
15:01 143.66 143.69 143.56 143.61 4.3K
15:02 143.66 143.66 143.66 143.66 0.5K
15:03 143.73 143.73 143.70 143.70 3.1K
15:06 143.75 143.81 143.75 143.81 2.3K
15:07 143.81 143.81 143.81 143.81 0.2K
15:08 143.80 143.80 143.80 143.80 0.2K
15:09 143.89 143.89 143.89 143.89 0.6K
15:10 143.83 143.83 143.75 143.75 2.1K
15:11 143.83 143.83 143.83 143.82 0.3K
15:12 143.70 143.70 143.65 143.68 3.2K
15:13 143.70 143.74 143.70 143.74 0.5K
15:14 143.75 143.76 143.70 143.76 2.2K
15:15 143.78 143.81 143.78 143.81 2.3K
15:16 143.83 143.83 143.83 143.83 0.9K
15:17 143.88 143.88 143.88 143.88 0.9K
15:18 143.87 143.87 143.87 143.87 0.5K
15:19 143.89 143.89 143.89 143.89 1.6K
15:21 143.88 143.88 143.88 143.88 0.3K
15:22 143.89 143.89 143.89 143.89 0.7K
15:23 143.91 143.91 143.83 143.83 2.2K
15:24 143.83 143.88 143.83 143.88 0.9K
15:25 143.88 143.88 143.85 143.88 1.0K
15:26 143.83 143.88 143.83 143.88 2.7K
15:27 143.90 143.90 143.90 143.90 1.0K
15:28 143.85 143.85 143.84 143.84 1.8K
15:29 143.83 143.83 143.80 143.80 1.9K
15:30 143.82 143.82 143.70 143.70 3.2K
15:31 143.54 143.54 143.53 143.53 0.3K
15:32 143.49 143.49 143.42 143.42 2.0K
15:33 143.38 143.38 143.35 143.37 0.9K
15:34 143.38 143.44 143.38 143.43 6.6K
15:35 143.50 143.50 143.50 143.50 0.9K
15:36 143.55 143.55 143.52 143.52 2.4K
15:38 143.60 143.60 143.53 143.53 1.3K
15:39 143.54 143.54 143.47 143.47 2.3K
15:40 143.47 143.47 143.47 143.47 1.2K
15:41 143.49 143.49 143.48 143.48 0.5K
15:42 143.55 143.55 143.47 143.47 11.5K
15:43 143.43 143.43 143.39 143.39 1.7K
15:44 143.43 143.43 143.39 143.39 3.2K
15:45 143.41 143.52 143.41 143.52 5.5K
15:46 143.59 143.62 143.53 143.62 2.5K
15:47 143.61 143.61 143.60 143.60 3.8K
15:48 143.62 143.70 143.62 143.70 1.7K
15:49 143.64 143.76 143.64 143.69 5.4K
15:50 143.93 143.96 143.62 143.62 11.3K
15:51 143.62 143.68 143.62 143.68 3.6K
15:52 143.68 143.69 143.63 143.69 5.3K
15:53 143.63 143.63 143.57 143.60 4.3K
15:54 143.70 143.70 143.64 143.70 4.0K
15:55 143.78 143.97 143.78 143.91 8.1K
15:56 143.91 143.91 143.70 143.70 10.2K
15:57 143.66 143.68 143.52 143.52 9.0K
15:58 143.58 143.66 143.58 143.65 24.1K
15:59 143.66 143.80 143.66 143.73 122.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available