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
09:30 143.73 143.73 143.73 143.73 7.1K
09:31 142.01 142.01 142.01 142.01 7.4K
09:32 142.56 142.56 142.06 142.06 4.7K
09:34 141.89 141.89 141.89 141.89 1.1K
09:36 142.64 142.67 142.64 142.67 2.8K
09:37 142.67 142.67 142.67 142.67 1.2K
09:38 142.22 142.22 142.22 142.22 0.9K
09:39 142.35 142.35 142.35 142.35 1.5K
09:41 142.27 142.33 142.27 142.33 2.4K
09:42 142.33 142.33 141.88 141.88 2.3K
09:43 141.80 141.80 141.44 141.44 0.6K
09:44 141.28 141.28 141.24 141.24 0.3K
09:45 140.86 140.86 140.60 140.60 4.7K
09:46 140.48 140.58 140.48 140.58 1.0K
09:47 140.66 140.66 140.66 140.66 7.1K
09:49 141.70 141.70 141.70 141.70 1.2K
09:50 141.30 141.60 141.30 141.60 2.7K
09:51 141.14 141.14 141.14 141.14 0.2K
09:52 140.90 140.96 140.90 140.96 1.1K
09:53 140.96 141.26 140.96 141.26 2.5K
09:54 141.14 141.14 141.14 141.14 0.2K
09:55 141.12 141.38 141.12 141.25 2.2K
09:56 141.06 141.06 141.06 141.06 0.7K
09:57 141.05 141.20 141.05 141.15 1.3K
09:58 141.21 141.45 141.17 141.41 4.0K
09:59 141.54 141.54 141.33 141.33 19.0K
10:00 141.33 141.33 140.95 140.95 25.8K
10:01 140.90 141.14 140.90 141.14 6.0K
10:03 141.21 141.21 141.17 141.17 3.0K
10:04 141.09 141.09 141.05 141.05 1.2K
10:05 141.05 141.09 141.03 141.09 1.3K
10:06 141.02 141.04 141.00 141.03 1.5K
10:07 141.13 141.25 141.13 141.25 4.6K
10:08 141.27 141.29 141.27 141.29 3.1K
10:09 141.09 141.19 141.00 141.16 6.8K
10:10 141.16 141.16 141.16 141.16 1.8K
10:11 141.17 141.17 141.17 141.17 0.4K
10:12 141.12 141.12 141.02 141.02 1.5K
10:13 141.04 141.15 141.04 141.15 0.4K
10:14 141.00 141.02 141.00 141.00 2.8K
10:15 141.00 141.00 141.00 141.00 2.8K
10:16 140.90 141.12 140.90 141.12 13.4K
10:17 141.08 141.08 141.08 141.07 0.7K
10:18 141.08 141.22 141.08 141.22 1.9K
10:19 141.20 141.47 141.20 141.47 4.9K
10:20 141.54 141.64 141.54 141.64 2.0K
10:21 141.64 141.70 141.64 141.70 2.0K
10:22 141.65 141.65 141.64 141.64 3.4K
10:24 141.43 141.43 141.35 141.35 0.7K
10:25 141.36 141.36 141.29 141.36 2.6K
10:26 141.39 141.39 141.36 141.36 2.5K
10:27 141.37 141.49 141.37 141.49 2.0K
10:28 141.52 141.52 141.46 141.46 0.9K
10:29 141.37 141.37 141.37 141.37 0.8K
10:30 141.33 141.49 141.33 141.48 1.9K
10:31 141.62 141.68 141.62 141.68 2.9K
10:32 141.66 141.66 141.66 141.66 0.9K
10:33 141.66 141.75 141.66 141.75 1.7K
10:34 141.59 141.65 141.59 141.65 2.2K
10:35 141.61 141.80 141.61 141.80 2.2K
10:36 141.71 141.71 141.71 141.71 0.6K
10:37 141.67 141.81 141.67 141.81 2.1K
10:38 141.79 141.98 141.79 141.98 4.0K
10:40 141.83 141.83 141.83 141.83 0.6K
10:41 141.90 141.99 141.90 141.95 2.0K
10:42 142.05 142.05 142.05 142.05 1.4K
10:43 142.01 142.16 142.01 142.11 3.0K
10:44 142.11 142.11 142.11 142.11 0.8K
10:45 142.03 142.09 141.96 142.09 3.1K
10:46 142.12 142.34 142.12 142.31 4.4K
10:47 142.25 142.25 142.25 142.25 0.8K
10:48 142.32 142.32 142.32 142.32 0.9K
10:49 142.20 142.32 142.20 142.32 4.1K
10:50 142.54 142.54 142.54 142.54 2.3K
10:51 142.43 142.43 142.43 142.43 2.1K
10:52 142.48 142.48 142.48 142.48 1.1K
10:53 142.47 142.47 142.35 142.35 1.2K
10:54 142.29 142.45 142.25 142.45 1.8K
10:55 142.43 142.47 142.43 142.47 1.8K
10:56 142.54 142.54 142.48 142.48 0.8K
10:57 142.48 142.57 142.48 142.57 2.2K
10:58 142.42 142.53 142.42 142.53 0.3K
10:59 142.42 142.52 142.42 142.52 3.0K
11:00 142.52 142.52 142.39 142.45 5.6K
11:01 142.49 142.49 142.49 142.49 0.1K
11:02 142.49 142.62 142.49 142.62 2.2K
11:03 142.57 142.72 142.57 142.72 2.6K
11:04 142.60 142.60 142.60 142.60 1.1K
11:05 142.70 142.70 142.70 142.70 0.7K
11:06 142.82 142.87 142.82 142.87 3.9K
11:08 142.74 142.77 142.74 142.77 0.8K
11:09 142.69 142.73 142.69 142.73 1.3K
11:10 142.73 142.83 142.73 142.83 1.8K
11:11 142.74 142.74 142.74 142.74 0.5K
11:12 142.70 142.71 142.70 142.71 0.3K
11:13 142.72 142.79 142.70 142.70 3.2K
11:14 142.70 142.76 142.70 142.70 2.7K
11:15 142.76 142.76 142.70 142.70 0.9K
11:16 142.72 142.72 142.66 142.70 4.7K
11:17 142.65 142.71 142.65 142.65 0.7K
11:18 142.71 142.83 142.71 142.83 3.5K
11:19 142.85 142.85 142.78 142.78 3.1K
11:20 142.82 142.88 142.82 142.88 2.5K
11:21 142.92 142.92 142.86 142.87 2.3K
11:22 142.93 143.00 142.93 143.00 2.6K
11:23 142.85 142.85 142.85 142.85 2.5K
11:24 142.91 142.91 142.91 142.91 1.0K
11:25 142.88 142.88 142.88 142.88 0.1K
11:26 142.80 142.80 142.77 142.79 2.6K
11:27 142.83 142.83 142.77 142.77 1.0K
11:28 142.86 142.96 142.86 142.96 4.3K
11:29 142.96 142.96 142.88 142.88 1.6K
11:30 142.85 142.91 142.85 142.91 1.3K
11:31 142.86 142.86 142.86 142.86 0.6K
11:32 142.92 142.92 142.92 142.92 0.4K
11:33 142.90 142.90 142.77 142.77 1.3K
11:34 142.83 142.83 142.79 142.79 0.3K
11:35 142.77 142.98 142.77 142.95 4.4K
11:36 142.89 142.89 142.82 142.82 2.2K
11:39 142.83 142.83 142.78 142.78 0.6K
11:40 142.78 142.78 142.71 142.71 4.8K
11:41 142.85 142.85 142.80 142.80 2.2K
11:42 142.88 142.88 142.88 142.88 1.6K
11:44 142.81 142.81 142.81 142.81 0.4K
11:45 142.72 142.73 142.72 142.73 1.8K
11:47 142.64 142.67 142.63 142.63 1.5K
11:48 142.65 142.80 142.63 142.80 3.4K
11:49 142.82 142.82 142.82 142.82 0.7K
11:50 142.79 142.79 142.79 142.79 1.4K
11:52 142.89 142.89 142.81 142.81 0.6K
11:53 142.74 142.74 142.70 142.70 0.7K
11:54 142.68 142.68 142.68 142.68 0.3K
11:55 142.68 142.69 142.68 142.68 0.8K
11:56 142.68 142.68 142.66 142.66 0.6K
11:57 142.65 142.67 142.62 142.62 2.6K
11:58 142.68 142.70 142.64 142.64 3.2K
11:59 142.67 142.67 142.62 142.62 0.7K
12:00 142.76 142.76 142.76 142.76 4.6K
12:01 142.73 142.73 142.73 142.73 0.6K
12:02 142.70 142.70 142.70 142.70 0.7K
12:04 142.69 142.69 142.68 142.68 1.1K
12:05 142.68 142.68 142.68 142.68 0.6K
12:06 142.62 142.62 142.33 142.33 8.1K
12:07 142.44 142.44 142.37 142.37 1.9K
12:09 142.36 142.39 142.29 142.37 2.0K
12:10 142.37 142.37 142.37 142.37 0.6K
12:11 142.37 142.50 142.37 142.48 6.5K
12:13 142.50 142.50 142.50 142.50 1.1K
12:15 142.55 142.55 142.55 142.55 1.7K
12:16 142.44 142.44 142.44 142.44 0.3K
12:17 142.44 142.44 142.44 142.44 0.5K
12:18 142.47 142.47 142.45 142.45 0.3K
12:19 142.45 142.45 142.41 142.41 1.4K
12:21 142.41 142.41 142.35 142.35 1.0K
12:22 142.41 142.46 142.41 142.46 2.6K
12:24 142.46 142.65 142.46 142.65 5.1K
12:26 142.77 142.77 142.77 142.77 0.3K
12:27 142.63 142.67 142.63 142.67 1.6K
12:28 142.61 142.61 142.61 142.61 1.1K
12:30 142.65 142.76 142.65 142.75 3.4K
12:33 142.76 142.83 142.76 142.83 3.7K
12:35 142.81 142.81 142.76 142.79 3.6K
12:37 142.73 142.78 142.73 142.78 1.1K
12:38 142.73 142.73 142.73 142.73 0.2K
12:39 142.74 142.76 142.74 142.76 0.9K
12:40 142.69 142.72 142.68 142.68 0.6K
12:41 142.68 142.68 142.66 142.66 1.1K
12:42 142.61 142.66 142.61 142.66 0.7K
12:43 142.76 142.79 142.74 142.79 2.9K
12:44 142.71 142.71 142.71 142.71 1.4K
12:46 142.70 142.70 142.70 142.70 2.1K
12:47 142.76 142.76 142.76 142.76 1.5K
12:48 142.83 142.89 142.83 142.89 2.8K
12:49 142.88 142.97 142.88 142.97 5.7K
12:52 142.99 142.99 142.99 142.99 0.2K
12:53 142.99 142.99 142.99 142.99 1.3K
12:55 142.92 142.92 142.92 142.92 1.7K
12:56 142.90 142.90 142.90 142.90 0.6K
12:57 142.90 142.98 142.90 142.98 1.7K
12:58 142.94 142.94 142.94 142.94 0.1K
12:59 142.92 142.92 142.92 142.92 0.4K
13:00 142.97 143.02 142.91 143.02 5.2K
13:01 142.91 142.91 142.91 142.91 3.1K
13:02 142.90 142.90 142.89 142.89 3.3K
13:05 142.79 142.79 142.75 142.75 2.4K
13:06 142.56 142.56 142.56 142.56 2.2K
13:07 142.58 142.58 142.58 142.58 0.4K
13:08 142.59 142.65 142.59 142.61 1.9K
13:09 142.63 142.75 142.63 142.75 2.8K
13:10 142.69 142.69 142.69 142.69 1.2K
13:13 142.68 142.72 142.68 142.72 0.3K
13:14 142.68 142.72 142.66 142.72 3.2K
13:16 142.76 142.76 142.76 142.76 0.4K
13:17 142.70 142.70 142.70 142.70 0.6K
13:18 142.70 142.70 142.70 142.70 0.9K
13:19 142.69 142.69 142.69 142.69 1.3K
13:20 142.68 142.72 142.68 142.68 0.7K
13:21 142.72 142.75 142.72 142.75 3.8K
13:22 142.69 142.69 142.69 142.69 1.3K
13:23 142.72 142.83 142.72 142.78 4.8K
13:24 142.78 142.78 142.71 142.71 1.3K
13:25 142.66 142.66 142.61 142.61 1.7K
13:26 142.60 142.60 142.60 142.60 0.5K
13:27 142.58 142.58 142.58 142.58 1.2K
13:28 142.54 142.56 142.54 142.56 0.3K
13:29 142.55 142.60 142.55 142.58 3.6K
13:30 142.60 142.60 142.54 142.60 1.2K
13:31 142.64 142.69 142.64 142.69 5.7K
13:32 142.65 142.65 142.61 142.61 1.5K
13:33 142.56 142.56 142.56 142.56 0.6K
13:34 142.54 142.57 142.52 142.52 7.8K
13:35 142.45 142.45 142.45 142.45 0.6K
13:36 142.50 142.51 142.50 142.51 2.4K
13:37 142.47 142.47 142.47 142.47 0.8K
13:38 142.46 142.47 142.46 142.47 0.9K
13:39 142.46 142.46 142.46 142.46 0.4K
13:40 142.51 142.54 142.51 142.54 4.8K
13:41 142.55 142.55 142.48 142.50 3.5K
13:42 142.51 142.51 142.51 142.51 0.8K
13:45 142.61 142.74 142.61 142.74 6.8K
13:46 142.72 142.72 142.72 142.72 0.8K
13:48 142.73 142.73 142.73 142.73 0.5K
13:49 142.73 142.73 142.73 142.73 0.7K
13:50 142.65 142.65 142.65 142.65 1.3K
13:51 142.63 142.63 142.63 142.63 1.4K
13:52 142.63 142.63 142.43 142.52 6.6K
13:53 142.52 142.55 142.52 142.54 3.9K
13:54 142.48 142.48 142.48 142.48 0.5K
13:55 142.40 142.40 142.35 142.35 1.7K
13:56 142.27 142.27 142.27 142.27 0.5K
13:57 142.27 142.28 142.27 142.27 2.5K
13:58 142.27 142.41 142.27 142.41 3.5K
14:01 142.32 142.32 142.32 142.32 1.3K
14:02 142.26 142.27 142.23 142.23 11.7K
14:03 142.23 142.42 142.23 142.42 6.3K
14:04 142.43 142.43 142.43 142.43 0.5K
14:06 142.36 142.36 142.36 142.36 2.4K
14:08 142.38 142.41 142.36 142.41 4.1K
14:11 142.38 142.45 142.38 142.45 1.9K
14:12 142.38 142.38 142.38 142.38 1.1K
14:13 142.36 142.40 142.36 142.40 0.9K
14:14 142.37 142.43 142.37 142.43 3.5K
14:16 142.52 142.52 142.52 142.52 4.8K
14:19 142.54 142.54 142.54 142.54 0.1K
14:20 142.50 142.56 142.49 142.56 2.3K
14:21 142.58 142.64 142.58 142.64 3.1K
14:22 142.65 142.65 142.65 142.65 0.8K
14:23 142.62 142.62 142.58 142.58 4.2K
14:25 142.61 142.62 142.61 142.62 1.3K
14:26 142.61 142.61 142.61 142.61 0.5K
14:27 142.63 142.70 142.63 142.68 5.0K
14:29 142.68 142.71 142.68 142.71 2.6K
14:30 142.83 142.83 142.83 142.82 1.5K
14:31 142.86 142.88 142.86 142.87 1.4K
14:32 142.91 142.91 142.91 142.91 1.1K
14:33 142.86 142.86 142.86 142.86 1.1K
14:34 142.90 142.90 142.87 142.87 0.8K
14:35 142.90 142.90 142.90 142.90 0.5K
14:36 142.88 142.92 142.88 142.92 4.7K
14:37 142.97 142.97 142.97 142.97 0.9K
14:38 143.03 143.07 143.03 143.07 1.2K
14:39 143.05 143.34 143.05 143.34 9.2K
14:40 143.35 143.35 143.27 143.29 2.8K
14:42 143.28 143.28 143.28 143.28 0.2K
14:43 143.30 143.30 143.25 143.25 0.5K
14:44 143.26 143.29 143.25 143.29 1.2K
14:45 143.25 143.35 143.24 143.35 3.1K
14:46 143.38 143.45 143.38 143.41 2.4K
14:47 143.40 143.43 143.38 143.43 12.0K
14:49 143.42 143.42 143.37 143.37 2.5K
14:50 143.38 143.38 143.30 143.30 3.2K
14:51 143.30 143.33 143.30 143.33 2.2K
14:52 143.30 143.30 143.19 143.19 3.6K
14:53 143.12 143.12 143.12 143.12 0.2K
14:54 143.15 143.15 143.11 143.11 1.6K
14:55 143.14 143.14 143.10 143.10 0.7K
14:56 143.14 143.14 143.12 143.12 1.1K
14:57 143.12 143.17 143.12 143.17 3.9K
14:58 143.21 143.21 143.21 143.21 0.5K
14:59 143.23 143.23 143.18 143.18 2.4K
15:00 143.16 143.17 143.04 143.10 4.7K
15:01 143.10 143.13 143.10 143.13 2.6K
15:02 143.14 143.14 143.14 143.14 0.2K
15:03 143.10 143.10 143.06 143.06 3.1K
15:04 142.99 143.04 142.99 143.04 0.3K
15:05 143.00 143.09 143.00 143.09 2.9K
15:06 143.00 143.00 142.98 142.98 2.2K
15:07 142.93 142.95 142.93 142.95 0.5K
15:08 142.93 142.93 142.92 142.92 0.6K
15:09 142.92 143.07 142.92 143.07 5.3K
15:10 143.05 143.07 143.05 143.07 0.8K
15:11 143.10 143.10 142.98 142.98 5.9K
15:12 143.01 143.01 142.99 143.01 4.3K
15:13 143.02 143.02 143.00 143.00 2.6K
15:14 142.98 142.98 142.97 142.97 0.8K
15:15 142.97 143.13 142.97 143.12 11.5K
15:17 143.14 143.22 143.14 143.22 3.4K
15:18 143.19 143.22 143.19 143.22 0.5K
15:19 143.19 143.19 143.12 143.12 4.1K
15:20 143.13 143.16 143.13 143.16 2.0K
15:21 143.17 143.20 143.05 143.05 4.8K
15:22 143.00 143.00 143.00 143.00 8.0K
15:23 143.00 143.00 143.00 143.00 0.8K
15:24 143.03 143.04 143.00 143.00 1.7K
15:25 142.97 142.97 142.90 142.91 7.9K
15:26 142.87 142.98 142.87 142.92 5.5K
15:27 142.89 142.89 142.89 142.89 0.2K
15:28 142.86 142.87 142.83 142.83 4.1K
15:29 142.87 142.93 142.87 142.92 6.4K
15:30 142.87 142.87 142.86 142.86 2.4K
15:31 142.82 142.82 142.77 142.77 3.3K
15:32 142.79 142.81 142.79 142.81 1.0K
15:33 142.74 142.75 142.70 142.75 6.5K
15:34 142.72 142.76 142.69 142.76 8.8K
15:35 142.78 142.78 142.74 142.74 4.3K
15:36 142.74 142.74 142.74 142.74 0.6K
15:37 142.76 142.76 142.73 142.73 4.1K
15:38 142.71 142.71 142.67 142.67 3.9K
15:39 142.66 142.66 142.62 142.62 2.7K
15:40 142.62 142.77 142.62 142.77 11.4K
15:41 142.81 142.81 142.81 142.81 0.8K
15:42 142.84 142.84 142.81 142.82 8.2K
15:43 142.86 142.91 142.86 142.89 7.1K
15:44 142.90 142.99 142.90 142.99 7.0K
15:45 143.01 143.10 143.01 143.10 8.3K
15:46 143.10 143.13 143.10 143.10 2.4K
15:47 143.11 143.11 143.11 143.11 1.2K
15:48 143.13 143.13 143.00 143.02 18.1K
15:49 142.92 142.92 142.92 142.92 1.2K
15:50 143.06 143.17 143.04 143.05 19.0K
15:51 142.95 143.05 142.94 143.02 7.6K
15:52 143.03 143.03 143.00 143.02 7.1K
15:53 142.99 143.01 142.95 142.96 16.5K
15:54 143.01 143.01 142.65 142.66 12.9K
15:55 142.89 142.93 142.82 142.85 29.4K
15:56 142.91 143.02 142.88 142.95 24.5K
15:57 142.91 142.93 142.86 142.91 21.4K
15:58 142.92 142.94 142.87 142.87 29.2K
15:59 142.90 143.08 142.90 142.99 424.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available