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
09:30 142.86 142.86 142.48 142.48 6.9K
09:32 142.78 142.78 142.78 142.78 0.4K
09:33 142.22 142.22 142.22 142.22 0.5K
09:34 142.09 142.09 142.09 142.09 0.2K
09:35 142.06 142.06 142.06 142.06 0.7K
09:37 141.74 141.74 141.74 141.74 1.7K
09:38 141.67 141.67 141.67 141.67 0.4K
09:39 141.88 142.00 141.85 141.85 2.2K
09:41 141.50 141.84 141.50 141.84 1.8K
09:43 142.21 142.21 142.09 142.09 1.2K
09:44 142.16 142.16 142.00 142.00 1.5K
09:45 141.65 141.65 141.44 141.44 1.9K
09:46 141.39 141.41 141.39 141.41 0.9K
09:47 141.69 141.69 141.68 141.68 0.9K
09:48 142.05 142.42 142.05 142.42 3.7K
09:50 142.39 142.39 142.39 142.39 1.2K
09:51 141.98 141.98 141.90 141.90 2.1K
09:52 141.93 142.11 141.90 141.90 3.2K
09:53 142.03 142.03 142.03 142.03 0.1K
09:54 142.10 142.10 141.94 141.94 0.2K
09:55 141.92 141.92 141.67 141.80 2.8K
09:57 141.57 141.63 141.57 141.63 1.0K
09:58 141.77 141.82 141.70 141.82 1.6K
09:59 141.98 142.17 141.98 142.17 12.6K
10:00 142.32 142.43 142.32 142.43 1.0K
10:01 142.29 142.29 142.28 142.28 2.4K
10:02 142.39 142.48 142.38 142.38 1.2K
10:03 142.28 142.35 142.28 142.35 1.0K
10:04 142.42 142.42 142.31 142.31 2.5K
10:05 142.46 142.46 142.46 142.46 0.6K
10:06 142.36 142.36 142.36 142.36 0.9K
10:07 142.20 142.20 142.20 142.20 1.0K
10:08 142.30 142.30 142.30 142.30 0.8K
10:09 142.17 142.17 142.17 142.17 0.6K
10:10 142.41 142.41 142.41 142.41 0.5K
10:11 142.41 142.41 142.41 142.41 0.5K
10:12 142.56 142.56 142.56 142.56 0.3K
10:13 142.43 142.43 142.42 142.42 1.6K
10:15 142.27 142.27 142.27 142.27 0.4K
10:16 142.36 142.43 142.26 142.26 1.1K
10:17 142.30 142.30 142.25 142.27 3.3K
10:18 142.39 142.39 142.22 142.22 1.6K
10:20 142.40 142.40 142.40 142.40 0.4K
10:21 142.24 142.24 142.24 142.24 1.9K
10:22 142.15 142.15 142.15 142.15 0.5K
10:23 142.22 142.23 142.22 142.23 1.7K
10:24 142.16 142.16 142.16 142.16 0.5K
10:25 142.18 142.18 142.18 142.18 0.8K
10:26 142.08 142.08 142.08 142.08 0.9K
10:27 141.93 141.98 141.93 141.98 1.4K
10:30 141.87 141.87 141.80 141.80 2.8K
10:31 141.83 141.83 141.83 141.83 1.5K
10:32 141.86 141.86 141.80 141.79 1.5K
10:33 141.79 141.79 141.79 141.79 0.6K
10:34 141.73 141.73 141.73 141.73 0.8K
10:35 141.69 141.69 141.53 141.53 1.5K
10:36 141.60 141.60 141.49 141.49 1.4K
10:37 141.47 141.63 141.47 141.63 1.1K
10:38 141.48 141.53 141.48 141.53 0.3K
10:39 141.64 141.64 141.54 141.57 1.0K
10:40 141.63 141.63 141.63 141.63 0.4K
10:41 141.45 141.50 141.45 141.50 1.4K
10:42 141.38 141.38 141.29 141.29 2.3K
10:44 141.24 141.24 141.24 141.24 0.6K
10:46 141.31 141.45 141.31 141.45 2.4K
10:48 141.55 141.55 141.55 141.54 1.0K
10:51 141.54 141.54 141.54 141.54 0.9K
10:55 141.37 141.37 141.37 141.37 1.2K
10:57 141.40 141.40 141.40 141.40 0.2K
10:58 141.42 141.48 141.42 141.48 0.7K
10:59 141.41 141.41 141.38 141.38 2.6K
11:00 141.38 141.38 141.38 141.38 2.5K
11:02 141.36 141.36 141.29 141.29 1.7K
11:03 141.47 141.47 141.47 141.47 5.3K
11:04 141.42 141.42 141.42 141.42 1.3K
11:07 141.62 141.65 141.56 141.56 0.9K
11:08 141.51 141.56 141.48 141.56 0.6K
11:09 141.46 141.46 141.38 141.38 2.4K
11:12 141.53 141.53 141.53 141.53 0.1K
11:13 141.51 141.51 141.51 141.51 5.7K
11:14 141.65 141.65 141.65 141.65 0.7K
11:15 141.67 141.67 141.67 141.67 1.4K
11:17 141.55 141.64 141.50 141.64 2.5K
11:18 141.66 141.85 141.66 141.85 2.2K
11:22 141.82 141.82 141.81 141.81 0.5K
11:23 141.81 141.81 141.81 141.81 0.3K
11:24 141.84 141.84 141.81 141.81 0.2K
11:25 141.97 142.02 141.97 141.98 2.4K
11:26 142.01 142.01 142.00 142.00 0.3K
11:27 142.01 142.01 142.01 142.01 0.3K
11:28 142.05 142.05 142.05 142.05 0.3K
11:29 142.06 142.06 142.00 142.00 1.8K
11:30 142.03 142.03 142.02 142.01 0.6K
11:31 142.06 142.12 142.06 142.11 1.8K
11:32 142.01 142.01 142.01 142.01 1.0K
11:33 142.01 142.01 142.01 142.01 1.1K
11:34 142.05 142.14 142.05 142.14 0.9K
11:35 142.17 142.17 142.14 142.14 0.6K
11:36 142.20 142.20 142.20 142.20 0.4K
11:37 142.22 142.22 142.20 142.20 0.5K
11:38 142.20 142.21 142.18 142.18 2.1K
11:40 142.06 142.06 142.06 142.06 2.3K
11:42 141.87 141.87 141.87 141.87 0.4K
11:43 141.67 141.67 141.67 141.67 1.2K
11:44 141.56 141.56 141.56 141.56 1.6K
11:45 141.51 141.51 141.51 141.51 0.1K
11:46 141.59 141.59 141.59 141.59 0.1K
11:47 141.65 141.65 141.65 141.65 0.5K
11:48 141.67 141.67 141.67 141.67 0.2K
11:49 141.54 141.58 141.43 141.43 1.5K
11:50 141.47 141.47 141.47 141.47 0.6K
11:51 141.48 141.48 141.48 141.48 1.8K
11:56 141.30 141.30 141.30 141.30 0.8K
11:57 141.35 141.35 141.35 141.35 0.7K
12:00 141.49 141.49 141.49 141.49 0.7K
12:01 141.36 141.36 141.36 141.36 1.5K
12:04 141.29 141.29 141.29 141.29 0.2K
12:05 141.30 141.30 141.19 141.19 1.0K
12:06 141.21 141.21 141.21 141.21 0.2K
12:07 141.19 141.19 141.19 141.19 0.7K
12:08 141.38 141.38 141.38 141.38 1.1K
12:09 141.47 141.47 141.35 141.35 1.0K
12:13 141.34 141.34 141.31 141.31 1.6K
12:14 141.37 141.48 141.37 141.48 0.5K
12:15 141.31 141.31 141.31 141.31 0.5K
12:17 141.38 141.44 141.38 141.44 2.7K
12:18 141.33 141.33 141.20 141.20 4.3K
12:22 141.12 141.12 141.12 141.12 0.9K
12:23 141.13 141.19 141.12 141.19 2.0K
12:25 141.24 141.31 141.24 141.31 1.0K
12:26 141.33 141.41 141.33 141.41 1.2K
12:29 141.44 141.44 141.44 141.44 1.5K
12:31 141.45 141.48 141.45 141.48 0.7K
12:34 141.38 141.38 141.38 141.38 0.7K
12:36 141.39 141.39 141.32 141.32 3.1K
12:37 141.41 141.41 141.41 141.41 0.9K
12:40 141.30 141.30 141.24 141.24 5.8K
12:43 141.07 141.07 140.97 140.97 4.0K
12:45 141.03 141.16 141.01 141.12 3.5K
12:46 141.11 141.11 141.11 141.11 1.3K
12:50 141.02 141.02 141.02 141.02 1.5K
12:51 141.03 141.05 141.03 141.05 0.9K
12:52 141.06 141.15 141.06 141.15 1.0K
12:53 141.15 141.15 141.15 141.15 0.1K
12:54 141.10 141.10 141.06 141.06 1.9K
12:55 141.00 141.00 141.00 141.00 0.4K
12:56 141.00 141.00 141.00 141.00 0.9K
13:00 140.84 141.02 140.83 141.02 3.7K
13:01 141.01 141.14 141.01 141.06 2.1K
13:02 141.06 141.06 141.06 141.06 0.7K
13:05 141.00 141.00 141.00 141.00 1.6K
13:06 140.87 140.87 140.83 140.82 0.7K
13:07 140.84 140.84 140.84 140.84 0.7K
13:11 140.90 140.90 140.90 140.90 3.0K
13:16 140.83 140.83 140.83 140.82 1.6K
13:21 140.91 140.96 140.91 140.96 0.7K
13:22 140.94 140.94 140.94 140.94 0.1K
13:23 140.90 140.90 140.90 140.90 2.1K
13:25 140.89 140.98 140.89 140.98 1.9K
13:26 140.98 140.98 140.98 140.98 0.4K
13:27 141.03 141.03 141.03 141.03 0.4K
13:28 141.10 141.18 141.10 141.18 0.8K
13:29 141.15 141.15 141.15 141.15 0.5K
13:30 141.16 141.16 141.16 141.16 0.6K
13:31 141.09 141.09 141.09 141.09 1.3K
13:33 141.18 141.18 141.18 141.18 1.1K
13:35 141.13 141.13 141.13 141.13 2.1K
13:36 141.16 141.16 141.16 141.16 1.1K
13:38 141.19 141.19 141.19 141.19 0.8K
13:39 141.14 141.25 141.14 141.25 0.6K
13:41 141.15 141.15 141.15 141.15 1.4K
13:42 141.10 141.10 141.10 141.10 1.0K
13:43 141.14 141.14 141.14 141.14 1.2K
13:46 141.08 141.08 140.99 140.99 3.6K
13:47 141.06 141.06 141.06 141.06 0.8K
13:49 141.00 141.00 141.00 141.00 0.9K
13:50 141.04 141.04 141.04 141.04 1.7K
13:52 141.05 141.05 140.96 140.96 1.0K
13:55 140.98 141.07 140.98 141.07 2.7K
13:57 141.04 141.05 141.04 141.05 1.0K
13:58 141.05 141.05 141.05 141.05 0.8K
13:59 141.08 141.08 141.08 141.08 0.8K
14:01 141.04 141.04 141.04 141.04 0.6K
14:02 141.08 141.08 141.04 141.04 1.1K
14:03 141.03 141.03 141.03 141.03 1.9K
14:04 141.01 141.01 140.99 140.99 1.7K
14:05 140.96 140.96 140.96 140.96 0.2K
14:06 140.92 140.94 140.92 140.94 0.8K
14:07 140.91 140.91 140.85 140.85 1.6K
14:08 140.87 140.87 140.87 140.87 1.3K
14:11 140.97 141.00 140.97 141.00 1.4K
14:12 141.12 141.12 141.12 141.12 1.1K
14:13 141.11 141.11 141.11 141.11 0.3K
14:14 141.05 141.06 141.02 141.02 1.3K
14:15 141.01 141.05 141.01 141.04 0.8K
14:16 141.05 141.05 141.02 141.01 0.7K
14:17 141.05 141.07 141.05 141.07 0.6K
14:19 141.08 141.08 141.04 141.04 1.6K
14:20 140.98 140.98 140.98 140.98 0.3K
14:21 141.02 141.07 141.02 141.07 3.7K
14:22 141.05 141.12 141.05 141.11 1.2K
14:23 141.14 141.14 141.13 141.13 0.5K
14:24 141.12 141.13 141.12 141.13 4.4K
14:25 141.13 141.14 141.13 141.14 1.5K
14:27 141.14 141.20 141.14 141.20 1.5K
14:28 141.20 141.20 141.20 141.20 0.6K
14:29 141.25 141.25 141.25 141.25 1.1K
14:30 141.28 141.33 141.28 141.33 1.6K
14:33 141.38 141.39 141.38 141.39 1.1K
14:34 141.33 141.33 141.32 141.32 1.4K
14:35 141.30 141.30 141.28 141.28 2.4K
14:37 141.25 141.25 141.24 141.24 1.8K
14:39 141.25 141.25 141.25 141.25 1.1K
14:41 141.21 141.29 141.21 141.29 2.7K
14:42 141.20 141.21 141.20 141.21 2.0K
14:43 141.19 141.19 141.19 141.19 1.0K
14:44 141.19 141.19 141.19 141.19 0.9K
14:45 141.22 141.22 141.22 141.22 1.6K
14:47 141.15 141.15 141.09 141.09 0.7K
14:48 141.12 141.12 141.12 141.12 2.7K
14:49 140.92 140.92 140.92 140.92 0.4K
14:50 140.93 140.93 140.93 140.93 1.5K
14:51 140.91 140.91 140.89 140.91 2.7K
14:54 140.93 140.93 140.93 140.93 0.4K
14:55 140.94 140.94 140.91 140.93 1.9K
14:56 140.93 140.95 140.93 140.93 1.2K
14:57 140.95 140.97 140.95 140.97 2.8K
14:58 140.96 141.00 140.93 141.00 5.2K
15:00 140.99 140.99 140.95 140.95 2.5K
15:01 140.84 140.86 140.79 140.79 3.0K
15:04 140.77 140.77 140.77 140.76 1.8K
15:05 140.69 140.69 140.69 140.69 1.9K
15:07 140.68 140.68 140.58 140.58 2.1K
15:08 140.48 140.48 140.36 140.41 3.5K
15:09 140.39 140.39 140.39 140.39 1.5K
15:11 140.38 140.44 140.38 140.44 2.6K
15:12 140.40 140.40 140.40 140.40 2.3K
15:13 140.47 140.48 140.43 140.43 4.1K
15:14 140.41 140.41 140.41 140.41 0.8K
15:15 140.43 140.49 140.43 140.49 1.4K
15:16 140.46 140.52 140.46 140.50 2.7K
15:17 140.51 140.51 140.51 140.51 0.4K
15:18 140.50 140.57 140.50 140.54 3.0K
15:20 140.61 140.71 140.61 140.71 1.4K
15:21 140.72 140.74 140.72 140.74 1.3K
15:22 140.74 140.74 140.65 140.71 4.8K
15:23 140.71 140.71 140.62 140.62 2.1K
15:24 140.65 140.72 140.65 140.72 3.3K
15:25 140.76 140.76 140.76 140.76 2.2K
15:27 140.69 140.69 140.67 140.67 3.2K
15:29 140.62 140.62 140.62 140.62 0.3K
15:30 140.64 140.64 140.56 140.61 5.3K
15:31 140.60 140.61 140.60 140.60 1.3K
15:32 140.58 140.59 140.58 140.59 1.2K
15:33 140.59 140.67 140.59 140.67 2.6K
15:34 140.68 140.68 140.68 140.68 1.2K
15:35 140.72 140.72 140.69 140.69 3.1K
15:37 140.71 140.72 140.68 140.68 3.4K
15:38 140.70 140.71 140.69 140.69 1.3K
15:39 140.70 140.70 140.65 140.65 3.1K
15:40 140.63 140.63 140.63 140.63 0.6K
15:41 140.66 140.69 140.66 140.67 2.4K
15:42 140.67 140.68 140.67 140.67 1.4K
15:43 140.71 140.71 140.67 140.67 2.5K
15:44 140.74 140.79 140.74 140.79 3.1K
15:45 140.78 140.79 140.75 140.75 3.6K
15:46 140.81 140.90 140.81 140.90 3.6K
15:47 140.91 141.02 140.91 140.97 3.3K
15:48 141.00 141.00 140.92 140.92 4.7K
15:49 140.96 140.97 140.91 140.96 3.5K
15:50 141.14 141.14 140.95 140.97 8.4K
15:51 141.04 141.04 141.00 141.00 2.2K
15:52 140.94 140.98 140.94 140.98 5.1K
15:54 140.99 141.14 140.99 141.14 12.6K
15:55 141.13 141.13 141.08 141.09 8.4K
15:56 141.13 141.13 141.00 141.02 6.4K
15:57 141.04 141.13 141.01 141.01 6.8K
15:58 141.07 141.12 141.03 141.03 14.6K
15:59 141.04 141.11 140.98 141.00 202.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available