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
09:30 140.34 140.34 140.10 140.10 7.2K
09:31 139.50 139.50 139.50 139.50 0.4K
09:32 139.77 140.38 139.77 140.38 2.5K
09:33 140.35 140.35 140.35 140.35 0.8K
09:34 140.64 140.64 140.64 140.64 1.0K
09:37 140.67 140.68 140.67 140.68 0.4K
09:38 140.69 140.69 140.69 140.69 1.1K
09:39 140.58 140.58 140.58 140.58 1.1K
09:40 140.58 140.58 140.39 140.39 2.1K
09:41 140.44 140.44 140.44 140.44 1.6K
09:42 140.67 140.67 140.67 140.67 0.5K
09:43 140.57 140.59 140.57 140.59 1.2K
09:44 140.59 140.96 140.59 140.96 3.0K
09:45 140.83 140.83 140.74 140.74 4.3K
09:48 141.20 141.24 141.20 141.24 2.2K
09:49 141.18 141.18 141.18 141.18 0.3K
09:50 141.18 141.24 141.18 141.24 1.2K
09:52 141.22 141.22 140.96 140.96 2.0K
09:53 140.91 140.91 140.91 140.91 0.9K
09:54 140.80 140.93 140.77 140.76 3.6K
09:55 141.21 141.21 141.21 141.21 2.2K
09:56 141.20 141.20 141.19 141.19 0.5K
09:57 141.20 141.20 141.20 141.20 1.0K
09:59 141.08 141.08 141.08 141.08 1.6K
10:00 141.08 141.08 141.08 141.08 0.3K
10:01 140.89 140.93 140.89 140.93 1.7K
10:02 140.75 140.75 140.75 140.75 1.6K
10:05 140.61 140.61 140.55 140.55 1.4K
10:06 140.54 140.54 140.54 140.54 0.7K
10:07 140.45 140.67 140.43 140.67 3.2K
10:08 140.75 140.75 140.62 140.62 2.8K
10:10 140.25 140.25 140.25 140.25 0.3K
10:11 140.31 140.34 140.31 140.34 1.6K
10:13 140.10 140.22 140.07 140.22 2.4K
10:14 140.23 140.37 140.23 140.23 2.2K
10:15 140.26 140.34 140.23 140.23 1.5K
10:16 140.25 140.25 140.25 140.25 0.7K
10:17 140.27 140.27 140.27 140.27 0.6K
10:18 140.30 140.30 140.21 140.21 0.9K
10:19 140.32 140.32 140.28 140.28 0.7K
10:20 140.15 140.15 139.91 139.91 2.7K
10:21 139.65 139.88 139.58 139.58 6.0K
10:22 139.50 139.79 139.40 139.79 6.5K
10:24 139.70 139.70 139.52 139.52 0.8K
10:25 139.54 139.54 139.34 139.46 1.9K
10:26 139.44 139.44 139.44 139.44 0.9K
10:27 139.55 139.55 139.48 139.48 1.6K
10:29 139.33 139.33 139.26 139.27 0.9K
10:30 139.15 139.15 139.10 139.10 0.8K
10:31 139.24 139.24 139.24 139.24 2.5K
10:32 139.33 139.33 139.33 139.33 1.6K
10:33 139.20 139.28 139.20 139.28 2.0K
10:34 139.34 139.34 139.15 139.15 3.2K
10:35 139.29 139.29 139.29 139.29 0.2K
10:36 139.16 139.16 139.01 139.01 3.6K
10:37 138.88 138.88 138.88 138.88 1.1K
10:38 138.91 138.91 138.77 138.77 1.5K
10:39 138.77 138.77 138.67 138.76 1.8K
10:40 138.69 138.69 138.51 138.51 2.6K
10:41 138.63 138.76 138.63 138.76 4.0K
10:43 138.67 138.67 138.67 138.67 0.7K
10:44 138.52 138.52 138.48 138.48 1.9K
10:46 138.29 138.29 138.29 138.29 0.8K
10:47 138.14 138.31 138.14 138.31 2.3K
10:48 138.15 138.18 138.15 138.17 2.3K
10:49 138.03 138.15 138.03 138.15 2.3K
10:50 138.13 138.22 138.11 138.15 7.5K
10:51 138.15 138.34 138.03 138.34 9.7K
10:52 138.35 138.35 137.94 137.94 5.1K
10:53 138.13 138.13 138.06 138.06 2.9K
10:54 138.06 138.06 138.06 138.06 0.3K
10:55 137.85 137.85 137.70 137.70 4.3K
10:56 137.71 137.71 137.61 137.61 1.4K
10:57 137.57 137.57 137.57 137.57 0.7K
10:58 137.57 137.57 137.57 137.57 0.7K
10:59 137.59 137.59 137.59 137.59 0.6K
11:00 137.57 137.62 137.20 137.20 5.0K
11:01 137.32 137.36 137.23 137.23 10.7K
11:02 137.24 137.24 137.24 137.24 1.8K
11:03 137.23 137.23 137.23 137.23 0.3K
11:04 137.42 137.42 137.25 137.25 6.5K
11:05 137.32 137.32 137.13 137.13 2.8K
11:06 137.23 137.23 137.23 137.23 2.3K
11:08 137.00 137.08 137.00 137.07 1.2K
11:09 136.96 136.99 136.94 136.99 1.5K
11:10 136.79 136.86 136.74 136.86 8.0K
11:11 136.86 136.86 136.80 136.80 8.7K
11:12 136.99 137.08 136.99 137.08 4.9K
11:13 136.96 137.01 136.96 137.01 3.2K
11:15 136.97 136.97 136.85 136.85 1.7K
11:16 136.71 136.71 136.71 136.71 0.2K
11:17 136.95 136.95 136.95 136.95 2.4K
11:18 136.87 136.87 136.87 136.87 1.5K
11:19 136.97 137.00 136.97 137.00 3.9K
11:20 137.00 137.01 136.97 137.01 11.6K
11:21 137.07 137.18 137.07 137.10 3.6K
11:22 136.94 136.94 136.94 136.94 2.6K
11:24 137.11 137.11 137.11 137.11 0.6K
11:25 137.00 137.00 137.00 137.00 1.1K
11:27 137.00 137.19 137.00 137.19 3.1K
11:28 137.10 137.12 137.10 137.12 3.5K
11:29 137.18 137.31 137.18 137.31 1.3K
11:30 137.31 137.31 137.23 137.23 1.8K
11:31 137.29 137.36 136.99 136.99 12.7K
11:32 137.00 137.10 137.00 137.10 8.3K
11:33 137.24 137.24 137.24 137.24 0.6K
11:34 137.15 137.15 137.15 137.15 1.1K
11:36 137.15 137.15 137.15 137.15 0.4K
11:37 137.26 137.26 137.26 137.26 1.1K
11:38 137.26 137.26 137.26 137.26 0.3K
11:39 137.26 137.26 137.26 137.26 1.1K
11:40 137.26 137.28 137.22 137.28 5.7K
11:41 137.33 137.33 137.31 137.31 0.8K
11:43 137.31 137.31 137.10 137.25 6.0K
11:44 137.31 137.31 137.23 137.24 2.0K
11:45 137.08 137.19 137.00 137.01 3.8K
11:46 137.01 137.01 137.01 137.01 2.3K
11:47 137.08 137.08 137.08 137.08 0.3K
11:48 136.92 136.99 136.92 136.99 1.3K
11:50 136.97 136.97 136.97 136.97 0.5K
11:51 137.00 137.09 137.00 137.09 2.0K
11:52 137.21 137.21 137.11 137.10 1.1K
11:53 137.18 137.24 137.16 137.16 2.4K
11:54 137.07 137.07 137.07 137.07 0.9K
11:56 137.25 137.25 137.10 137.15 1.8K
11:58 137.14 137.25 137.14 137.25 6.3K
12:00 137.29 137.38 137.29 137.38 1.8K
12:01 137.39 137.50 137.39 137.50 5.0K
12:02 137.44 137.46 137.36 137.46 6.5K
12:03 137.50 137.50 137.43 137.43 13.2K
12:04 137.48 137.48 137.44 137.44 5.0K
12:06 137.44 137.44 137.24 137.24 2.9K
12:07 137.22 137.22 137.03 137.08 3.0K
12:08 136.90 137.00 136.90 137.00 26.3K
12:09 136.85 136.85 136.79 136.79 1.5K
12:11 136.72 136.74 136.72 136.74 3.1K
12:13 136.92 136.93 136.92 136.93 1.4K
12:14 136.88 136.89 136.86 136.89 3.9K
12:16 136.91 137.00 136.91 137.00 0.4K
12:17 136.82 136.82 136.61 136.60 9.5K
12:18 136.62 136.70 136.54 136.70 5.9K
12:19 136.64 136.64 136.64 136.64 0.6K
12:20 136.64 136.64 136.64 136.64 0.5K
12:21 136.64 136.64 136.64 136.64 0.4K
12:22 136.63 136.68 136.63 136.65 2.2K
12:24 136.60 136.60 136.40 136.40 2.8K
12:25 136.56 136.56 136.56 136.56 1.0K
12:26 136.55 136.55 136.55 136.55 1.1K
12:27 136.54 136.54 136.54 136.54 1.5K
12:28 136.52 136.54 136.46 136.46 7.9K
12:29 136.39 136.42 136.33 136.39 1.7K
12:30 136.39 136.52 136.39 136.51 4.1K
12:32 136.38 136.38 136.38 136.38 0.5K
12:33 136.35 136.45 136.35 136.45 1.6K
12:34 136.31 136.35 136.28 136.30 8.0K
12:35 136.32 136.32 136.32 136.32 1.5K
12:36 136.25 136.25 136.15 136.19 3.5K
12:37 136.21 136.21 136.21 136.21 0.7K
12:38 136.21 136.21 136.15 136.15 2.7K
12:39 136.19 136.19 136.19 136.19 1.5K
12:40 136.09 136.09 136.07 136.07 2.1K
12:42 136.04 136.37 136.04 136.37 12.9K
12:43 136.34 136.35 136.34 136.35 3.3K
12:44 136.38 136.38 136.38 136.38 0.1K
12:45 136.38 136.38 136.33 136.36 1.6K
12:46 136.37 136.50 136.34 136.50 3.8K
12:47 136.45 136.45 136.45 136.45 0.3K
12:48 136.45 136.47 136.42 136.42 2.8K
12:50 136.43 136.51 136.43 136.51 2.2K
12:51 136.47 136.47 136.44 136.44 2.3K
12:52 136.51 136.51 136.51 136.51 0.3K
12:53 136.45 136.45 136.44 136.44 2.2K
12:54 136.45 136.45 136.37 136.37 6.1K
12:55 136.39 136.44 136.39 136.44 2.3K
12:56 136.39 136.39 136.39 136.39 0.5K
12:57 136.37 136.37 136.27 136.27 1.0K
12:58 136.32 136.32 136.32 136.32 1.9K
12:59 136.41 136.41 136.36 136.36 3.1K
13:00 136.22 136.22 136.13 136.13 5.9K
13:01 136.25 136.52 136.22 136.51 8.5K
13:02 136.58 136.78 136.58 136.78 6.9K
13:03 136.81 136.81 136.81 136.81 5.4K
13:07 136.72 136.72 136.72 136.72 0.3K
13:08 136.67 136.67 136.61 136.61 2.3K
13:09 136.61 136.61 136.61 136.60 1.1K
13:10 136.64 136.64 136.44 136.44 3.4K
13:11 136.33 136.33 136.29 136.29 1.5K
13:12 136.34 136.34 136.33 136.33 5.6K
13:14 136.25 136.25 136.25 136.25 0.3K
13:15 136.37 136.37 136.20 136.20 2.2K
13:16 136.26 136.26 136.22 136.22 1.1K
13:17 136.22 136.22 136.22 136.22 1.0K
13:18 136.21 136.21 136.21 136.21 1.5K
13:20 136.26 136.28 136.21 136.28 5.5K
13:21 136.42 136.52 136.37 136.52 1.7K
13:23 136.29 136.29 136.29 136.29 1.8K
13:24 136.27 136.27 136.27 136.27 0.6K
13:25 136.27 136.32 136.27 136.28 2.1K
13:26 136.37 136.37 136.37 136.37 0.7K
13:27 136.41 136.42 136.37 136.42 10.4K
13:28 136.43 136.43 136.41 136.41 2.2K
13:29 136.42 136.44 136.41 136.44 3.8K
13:30 136.48 136.48 136.40 136.40 1.2K
13:32 136.39 136.39 136.39 136.39 1.9K
13:33 136.42 136.42 136.31 136.31 11.6K
13:35 136.36 136.36 136.34 136.34 2.0K
13:36 136.32 136.32 136.32 136.32 0.8K
13:37 136.34 136.38 136.34 136.36 4.4K
13:38 136.36 136.36 136.32 136.32 2.4K
13:39 136.42 136.42 136.40 136.42 8.0K
13:40 136.45 136.50 136.44 136.50 7.6K
13:41 136.53 136.54 136.53 136.54 1.5K
13:42 136.48 136.49 136.48 136.49 2.2K
13:43 136.50 136.50 136.50 136.50 0.9K
13:44 136.53 136.55 136.48 136.48 3.9K
13:45 136.50 136.50 136.50 136.50 4.4K
13:47 136.49 136.49 136.49 136.49 1.0K
13:48 136.52 136.52 136.52 136.52 1.9K
13:49 136.52 136.52 136.32 136.32 10.6K
13:50 136.29 136.29 136.29 136.29 2.1K
13:51 136.20 136.20 136.18 136.18 0.6K
13:52 136.18 136.18 136.18 136.18 0.7K
13:53 136.23 136.23 136.22 136.22 1.0K
13:54 136.18 136.18 135.90 135.93 5.0K
13:55 136.03 136.04 136.03 136.04 4.0K
13:56 135.91 135.91 135.91 135.91 0.7K
13:57 135.84 135.84 135.84 135.84 1.4K
13:58 135.71 135.76 135.69 135.69 4.3K
13:59 135.83 135.89 135.83 135.89 4.0K
14:00 135.94 136.02 135.94 136.02 4.0K
14:01 136.04 136.09 136.03 136.09 7.6K
14:02 136.14 136.19 136.14 136.16 9.8K
14:03 136.25 136.25 136.25 136.25 0.6K
14:04 136.20 136.20 136.20 136.20 0.7K
14:05 136.10 136.10 136.10 136.10 0.2K
14:06 136.20 136.20 136.15 136.15 1.0K
14:07 136.21 136.21 136.16 136.16 1.8K
14:08 136.12 136.12 136.12 136.12 1.4K
14:09 136.17 136.17 136.17 136.17 1.9K
14:11 136.15 136.15 136.15 136.15 2.5K
14:13 136.12 136.12 135.95 135.96 3.7K
14:14 135.98 136.02 135.91 136.01 4.5K
14:15 136.08 136.08 136.05 136.05 3.3K
14:16 136.11 136.11 136.04 136.04 1.3K
14:17 136.09 136.09 136.06 136.06 0.9K
14:18 136.06 136.16 136.06 136.16 9.2K
14:19 136.13 136.14 136.13 136.14 2.3K
14:20 136.16 136.19 136.10 136.10 4.1K
14:21 136.12 136.12 136.07 136.07 1.0K
14:22 136.15 136.26 136.15 136.26 11.2K
14:23 136.25 136.25 136.25 136.25 1.3K
14:24 136.25 136.37 136.25 136.37 6.5K
14:25 136.40 136.42 136.40 136.42 1.8K
14:26 136.39 136.39 136.32 136.32 4.3K
14:29 136.39 136.39 136.29 136.29 3.7K
14:30 136.27 136.33 136.27 136.32 1.2K
14:31 136.41 136.46 136.41 136.46 6.6K
14:32 136.45 136.45 136.45 136.45 0.9K
14:33 136.47 136.55 136.47 136.50 4.2K
14:35 136.52 136.52 136.52 136.52 0.6K
14:36 136.59 136.59 136.55 136.55 5.3K
14:39 136.50 136.51 136.44 136.44 5.4K
14:40 136.40 136.42 136.38 136.38 6.4K
14:43 136.27 136.27 136.22 136.22 1.6K
14:44 136.23 136.23 136.21 136.21 1.9K
14:45 136.21 136.21 136.21 136.21 0.9K
14:46 136.21 136.21 136.19 136.19 1.5K
14:47 136.20 136.20 136.09 136.09 2.9K
14:48 136.08 136.08 136.04 136.04 1.3K
14:49 136.09 136.21 136.08 136.21 9.6K
14:50 136.16 136.44 136.16 136.42 9.1K
14:51 136.43 136.57 136.41 136.57 3.6K
14:52 136.58 136.68 136.58 136.68 3.4K
14:53 136.62 136.64 136.62 136.64 2.2K
14:54 136.71 136.72 136.67 136.67 3.9K
14:55 136.67 136.67 136.67 136.67 2.8K
14:56 136.64 136.64 136.59 136.59 1.2K
14:57 136.58 136.67 136.57 136.65 6.1K
14:58 136.76 136.76 136.66 136.76 2.6K
14:59 136.78 136.78 136.73 136.73 2.5K
15:00 136.75 136.89 136.75 136.89 2.8K
15:01 136.89 136.89 136.89 136.89 1.3K
15:02 136.89 136.89 136.89 136.89 0.8K
15:03 136.94 136.94 136.86 136.86 4.1K
15:04 136.86 136.86 136.82 136.82 1.8K
15:05 136.77 136.77 136.73 136.77 2.5K
15:06 136.67 136.67 136.67 136.67 1.3K
15:07 136.58 136.58 136.50 136.57 1.9K
15:08 136.58 136.61 136.58 136.60 1.3K
15:09 136.60 136.67 136.60 136.67 4.4K
15:10 136.69 136.69 136.69 136.69 1.7K
15:13 136.61 136.69 136.61 136.69 2.9K
15:14 136.65 136.66 136.61 136.61 3.1K
15:15 136.74 136.74 136.74 136.74 0.7K
15:16 136.77 136.89 136.77 136.89 2.2K
15:17 136.89 136.97 136.89 136.97 1.9K
15:18 137.03 137.04 137.03 137.04 1.5K
15:19 137.02 137.02 136.95 137.02 6.4K
15:20 136.96 136.96 136.96 136.96 4.0K
15:23 136.86 136.86 136.86 136.85 1.1K
15:24 136.86 136.93 136.86 136.93 1.4K
15:25 136.87 136.87 136.81 136.81 2.8K
15:26 136.76 136.76 136.64 136.64 3.5K
15:27 136.69 136.69 136.69 136.69 1.2K
15:28 136.64 136.64 136.63 136.63 4.5K
15:29 136.49 136.49 136.49 136.49 0.2K
15:30 136.43 136.43 136.43 136.43 1.7K
15:31 136.49 136.59 136.49 136.56 3.2K
15:32 136.56 136.56 136.56 136.56 1.4K
15:33 136.65 136.67 136.58 136.67 5.4K
15:34 136.65 136.69 136.65 136.69 2.1K
15:35 136.66 136.66 136.64 136.64 1.3K
15:36 136.66 136.66 136.66 136.66 2.1K
15:37 136.64 136.64 136.62 136.62 2.4K
15:38 136.62 136.62 136.62 136.62 0.9K
15:39 136.62 136.67 136.58 136.58 6.1K
15:40 136.58 136.60 136.56 136.60 3.3K
15:41 136.56 136.61 136.53 136.58 3.8K
15:42 136.60 136.60 136.60 136.60 0.4K
15:43 136.59 136.69 136.59 136.65 14.1K
15:44 136.65 136.96 136.65 136.96 11.5K
15:45 136.96 137.17 136.96 137.17 3.1K
15:46 137.13 137.17 137.13 137.15 4.3K
15:48 137.13 137.21 137.13 137.16 5.5K
15:49 137.11 137.11 137.03 137.03 5.4K
15:50 137.07 137.20 137.04 137.08 13.9K
15:51 137.13 137.13 136.87 136.94 9.1K
15:52 136.93 136.98 136.93 136.94 6.3K
15:53 136.94 137.00 136.88 137.00 10.8K
15:54 136.97 136.98 136.76 136.76 11.0K
15:55 136.93 137.11 136.90 136.96 15.3K
15:56 136.96 137.03 136.96 136.99 12.7K
15:57 137.02 137.07 136.94 136.94 26.5K
15:58 136.94 136.99 136.91 136.93 25.7K
15:59 136.94 136.95 136.84 136.94 236.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available