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
09:30 136.61 136.61 135.73 136.57 9.0K
09:31 136.94 136.94 136.54 136.54 8.0K
09:32 136.79 136.79 136.79 136.79 1.0K
09:34 137.34 137.34 137.13 137.14 5.5K
09:35 137.14 137.26 137.13 137.13 4.2K
09:36 137.28 137.49 137.28 137.49 5.0K
09:37 137.45 137.77 137.45 137.77 3.5K
09:38 137.50 138.02 137.50 138.02 3.3K
09:39 138.07 138.07 138.07 138.07 0.4K
09:40 138.07 138.43 138.07 138.34 5.8K
09:41 138.34 138.34 138.14 138.14 8.3K
09:42 138.14 138.15 137.99 137.99 1.4K
09:43 137.55 137.67 137.55 137.67 3.0K
09:44 137.67 137.67 137.67 137.67 3.1K
09:45 137.52 137.52 137.16 137.17 6.4K
09:46 137.17 137.65 137.17 137.43 5.8K
09:47 137.49 137.49 137.49 137.49 1.1K
09:48 137.43 137.43 137.22 137.22 0.6K
09:49 137.53 137.57 137.53 137.57 4.1K
09:50 137.76 137.76 137.59 137.59 0.8K
09:51 137.94 137.94 137.93 137.93 4.4K
09:52 137.93 138.29 137.93 138.16 2.1K
09:53 138.28 138.35 138.28 138.35 6.0K
09:54 138.44 138.66 138.44 138.60 2.5K
09:55 138.53 138.79 138.53 138.79 16.0K
09:56 138.76 138.84 138.76 138.80 14.7K
09:57 138.91 138.91 138.80 138.80 9.6K
09:58 138.64 138.99 138.64 138.94 9.5K
09:59 138.94 138.96 138.84 138.96 1.6K
10:00 139.05 139.25 139.05 139.25 4.2K
10:01 139.35 139.35 139.35 139.35 2.4K
10:02 139.25 139.33 139.14 139.33 2.7K
10:03 139.29 139.31 139.17 139.17 0.8K
10:04 139.15 139.26 139.15 139.26 5.2K
10:05 139.27 139.27 139.10 139.10 1.6K
10:06 139.03 139.03 138.76 138.76 1.3K
10:07 138.76 138.90 138.55 138.55 2.3K
10:08 138.55 138.75 138.55 138.75 0.8K
10:09 138.55 138.65 138.51 138.65 3.7K
10:10 138.70 138.78 138.70 138.72 5.4K
10:11 138.58 138.58 138.58 138.58 0.8K
10:12 138.64 138.65 138.64 138.65 0.4K
10:13 138.73 138.76 138.73 138.76 6.3K
10:14 138.74 138.80 138.67 138.77 7.9K
10:15 138.67 138.82 138.63 138.75 18.1K
10:16 138.74 138.95 138.65 138.79 30.0K
10:17 138.79 138.89 138.73 138.73 2.0K
10:18 138.59 138.64 138.52 138.64 1.8K
10:19 138.52 138.52 138.52 138.52 1.5K
10:20 138.53 138.53 138.32 138.32 1.8K
10:21 138.32 138.36 138.14 138.14 2.3K
10:22 138.36 138.68 138.36 138.68 1.3K
10:23 138.81 138.81 138.81 138.81 1.2K
10:26 139.08 139.09 138.97 138.97 1.2K
10:27 139.10 139.10 139.10 139.10 1.1K
10:28 139.36 139.36 139.27 139.26 1.2K
10:29 139.25 139.25 139.25 139.25 0.6K
10:30 139.31 139.40 139.31 139.40 1.8K
10:31 139.30 139.30 139.30 139.30 1.2K
10:32 139.32 139.32 139.17 139.18 1.6K
10:33 139.26 139.26 139.26 139.26 1.0K
10:34 139.42 139.42 139.17 139.17 1.4K
10:35 139.15 139.15 139.08 139.08 3.0K
10:37 139.40 139.40 139.40 139.40 0.3K
10:38 139.23 139.23 139.23 139.23 0.9K
10:41 139.26 139.49 139.26 139.49 2.2K
10:42 139.39 139.39 139.28 139.28 1.1K
10:43 139.33 139.33 139.33 139.33 0.5K
10:44 139.34 139.56 139.34 139.46 7.0K
10:45 139.49 139.51 139.47 139.51 3.9K
10:46 139.51 139.51 139.48 139.50 1.3K
10:47 139.50 139.69 139.50 139.57 2.0K
10:48 139.61 139.61 139.61 139.60 0.8K
10:49 139.66 139.66 139.66 139.66 0.2K
10:50 139.64 139.79 139.64 139.79 1.3K
10:51 139.76 139.76 139.76 139.76 0.6K
10:52 139.78 139.79 139.78 139.79 1.2K
10:53 139.79 139.79 139.68 139.68 1.7K
10:55 139.79 139.92 139.79 139.92 0.9K
10:56 139.90 139.90 139.75 139.81 1.7K
10:57 139.74 139.74 139.65 139.65 2.4K
10:58 139.68 139.70 139.64 139.64 0.8K
10:59 139.68 139.68 139.48 139.48 2.1K
11:00 139.44 139.49 139.44 139.48 3.0K
11:04 139.41 139.41 139.41 139.41 0.6K
11:05 139.42 139.42 139.22 139.22 1.4K
11:06 139.23 139.23 139.23 139.23 0.4K
11:07 139.10 139.10 139.08 139.08 1.2K
11:08 138.98 139.02 138.96 138.96 1.0K
11:09 138.88 138.99 138.88 138.99 1.5K
11:10 138.91 138.99 138.91 138.99 1.0K
11:11 138.95 138.95 138.92 138.92 1.0K
11:12 139.22 139.29 139.22 139.28 6.3K
11:13 139.16 139.16 139.16 139.16 4.2K
11:14 139.22 139.23 139.22 139.23 1.0K
11:17 139.24 139.24 139.24 139.24 0.6K
11:18 139.25 139.38 139.25 139.33 2.9K
11:20 139.50 139.50 139.50 139.50 0.5K
11:21 139.39 139.42 139.39 139.42 2.4K
11:23 139.58 139.58 139.58 139.58 0.9K
11:24 139.46 139.57 139.46 139.57 2.2K
11:25 139.72 139.73 139.72 139.72 0.7K
11:26 139.99 140.00 139.90 139.96 5.0K
11:27 139.90 139.90 139.90 139.90 2.8K
11:28 139.96 139.96 139.96 139.96 0.2K
11:29 139.92 139.92 139.83 139.88 2.8K
11:30 140.10 140.10 140.10 140.10 2.1K
11:31 140.13 140.13 140.13 140.13 0.9K
11:32 139.97 140.05 139.95 139.96 2.3K
11:33 139.96 140.04 139.96 140.04 1.6K
11:35 140.18 140.18 140.18 140.18 1.4K
11:36 140.12 140.12 140.12 140.12 0.3K
11:37 140.08 140.08 139.99 140.02 1.2K
11:38 139.95 139.95 139.95 139.95 0.4K
11:39 139.87 139.96 139.80 139.80 1.5K
11:40 139.77 139.77 139.77 139.77 0.3K
11:41 139.69 139.69 139.60 139.60 1.7K
11:42 139.56 139.56 139.48 139.48 0.9K
11:43 139.56 139.56 139.46 139.54 2.5K
11:44 139.54 139.54 139.54 139.54 0.7K
11:45 139.61 139.61 139.61 139.61 1.8K
11:48 139.41 139.41 139.41 139.41 0.1K
11:49 139.41 139.41 139.41 139.41 0.5K
11:50 139.58 139.64 139.57 139.57 1.3K
11:51 139.52 139.52 139.52 139.52 0.7K
11:52 139.60 139.66 139.60 139.66 2.5K
11:57 139.83 139.84 139.83 139.84 0.7K
11:58 139.88 139.88 139.88 139.88 0.8K
11:59 139.96 139.96 139.96 139.96 0.2K
12:00 139.97 139.97 139.97 139.97 0.4K
12:02 139.96 139.98 139.96 139.98 0.5K
12:03 139.94 139.99 139.94 139.99 0.9K
12:04 139.98 139.98 139.94 139.94 0.3K
12:05 139.96 139.96 139.96 139.96 1.7K
12:07 139.92 139.98 139.90 139.98 4.7K
12:08 139.96 139.96 139.96 139.96 0.8K
12:09 140.04 140.04 140.03 140.03 3.4K
12:10 140.15 140.15 140.15 140.15 0.5K
12:11 140.17 140.17 140.04 140.04 1.8K
12:16 140.15 140.23 140.15 140.23 0.6K
12:17 140.22 140.22 140.22 140.22 0.5K
12:18 140.18 140.18 140.18 140.18 0.2K
12:19 140.14 140.21 140.14 140.21 0.5K
12:20 140.21 140.21 140.21 140.21 0.4K
12:21 140.14 140.14 140.09 140.09 1.2K
12:22 140.15 140.15 140.15 140.15 0.7K
12:24 140.21 140.27 140.17 140.24 1.8K
12:25 140.24 140.24 140.24 140.24 0.8K
12:27 140.13 140.13 140.13 140.13 1.1K
12:30 140.34 140.34 140.27 140.27 2.0K
12:31 140.28 140.28 140.18 140.18 1.7K
12:32 140.14 140.14 140.14 140.14 0.6K
12:33 140.09 140.19 140.09 140.19 1.8K
12:39 140.32 140.40 140.28 140.40 3.2K
12:44 140.35 140.35 140.35 140.35 1.3K
12:45 140.35 140.35 140.35 140.35 1.6K
12:48 140.45 140.45 140.45 140.45 0.9K
12:50 140.53 140.54 140.49 140.49 1.9K
12:51 140.49 140.49 140.49 140.49 0.2K
12:52 140.47 140.47 140.47 140.47 0.8K
12:53 140.51 140.51 140.51 140.51 0.4K
12:55 140.43 140.46 140.43 140.46 1.6K
12:56 140.45 140.45 140.37 140.37 1.2K
12:57 140.24 140.24 140.24 140.24 0.6K
12:59 140.26 140.26 140.25 140.25 1.6K
13:00 140.16 140.16 140.14 140.14 4.5K
13:01 140.26 140.32 140.25 140.25 1.8K
13:05 140.41 140.41 140.38 140.40 1.8K
13:07 140.24 140.24 140.24 140.24 1.8K
13:09 140.20 140.21 140.20 140.21 0.6K
13:10 140.30 140.30 140.30 140.30 0.9K
13:11 140.33 140.39 140.33 140.39 1.4K
13:12 140.32 140.32 140.32 140.32 0.4K
13:15 140.32 140.32 140.25 140.25 1.2K
13:16 140.27 140.27 140.18 140.18 1.9K
13:17 140.25 140.25 140.25 140.25 0.7K
13:19 140.32 140.32 140.32 140.32 2.1K
13:22 140.35 140.35 140.35 140.35 0.7K
13:23 140.39 140.39 140.39 140.39 1.6K
13:25 140.52 140.52 140.52 140.52 0.4K
13:26 140.46 140.50 140.46 140.50 1.0K
13:27 140.41 140.41 140.41 140.41 1.5K
13:28 140.36 140.37 140.36 140.37 3.5K
13:34 140.42 140.42 140.42 140.42 0.4K
13:35 140.52 140.52 140.52 140.52 1.1K
13:37 140.46 140.46 140.46 140.46 0.6K
13:38 140.41 140.48 140.41 140.48 1.3K
13:40 140.48 140.53 140.40 140.53 2.6K
13:41 140.57 140.57 140.57 140.57 0.9K
13:42 140.64 140.64 140.64 140.64 0.4K
13:43 140.66 140.66 140.56 140.56 1.5K
13:44 140.56 140.56 140.46 140.46 0.9K
13:45 140.49 140.49 140.49 140.49 0.1K
13:46 140.58 140.58 140.51 140.51 5.1K
13:47 140.50 140.54 140.50 140.54 0.9K
13:49 140.63 140.63 140.63 140.63 1.9K
13:51 140.73 140.73 140.72 140.72 2.6K
13:53 140.76 140.76 140.76 140.76 2.7K
13:54 140.74 140.74 140.62 140.62 1.4K
13:56 140.57 140.57 140.57 140.57 1.2K
13:57 140.57 140.57 140.56 140.56 0.3K
13:58 140.54 140.54 140.52 140.51 2.1K
13:59 140.59 140.59 140.59 140.59 0.7K
14:00 140.59 140.64 140.59 140.64 1.9K
14:02 140.77 140.77 140.77 140.77 0.6K
14:03 140.78 140.78 140.78 140.78 1.0K
14:04 140.79 140.82 140.77 140.77 1.4K
14:05 140.84 141.05 140.66 141.05 11.5K
14:06 141.00 141.00 141.00 141.00 2.4K
14:08 141.00 141.00 140.93 140.94 2.6K
14:09 140.86 141.07 140.86 141.05 21.8K
14:10 141.11 141.13 141.11 141.13 1.5K
14:11 141.27 141.28 141.27 141.28 4.1K
14:12 141.29 141.29 141.28 141.28 4.0K
14:14 141.27 141.29 141.27 141.29 2.8K
14:15 141.28 141.28 141.28 141.28 0.9K
14:16 141.26 141.26 141.26 141.26 3.0K
14:17 141.32 141.32 141.25 141.25 1.3K
14:18 141.29 141.29 141.29 141.29 2.3K
14:19 141.08 141.08 141.08 141.08 2.3K
14:20 140.95 140.95 140.95 140.95 0.8K
14:22 141.03 141.03 141.03 141.03 0.8K
14:23 140.99 140.99 140.98 140.99 1.0K
14:24 141.12 141.12 141.12 141.12 0.2K
14:25 141.08 141.15 141.08 141.15 3.4K
14:29 141.14 141.14 141.14 141.14 2.0K
14:32 141.15 141.15 141.15 141.15 1.7K
14:34 141.13 141.13 141.06 141.10 2.6K
14:35 141.10 141.11 141.09 141.09 2.4K
14:37 141.08 141.08 140.96 140.99 2.1K
14:38 140.94 140.96 140.94 140.96 0.7K
14:39 140.99 140.99 140.99 140.99 2.5K
14:42 141.03 141.03 140.94 140.94 0.9K
14:43 140.94 141.03 140.94 141.03 1.7K
14:44 141.02 141.02 141.02 141.02 1.0K
14:45 140.96 140.96 140.96 140.96 2.0K
14:47 140.96 140.96 140.87 140.88 3.0K
14:48 140.87 140.94 140.87 140.94 2.4K
14:49 140.96 140.96 140.95 140.95 1.4K
14:50 140.98 140.98 140.98 140.98 0.2K
14:51 141.02 141.02 141.02 141.02 2.8K
14:52 141.02 141.02 140.88 140.95 2.8K
14:54 140.97 141.06 140.97 141.06 3.0K
14:55 140.98 140.98 140.88 140.88 3.2K
14:56 140.90 140.90 140.90 140.90 1.7K
14:59 140.95 140.95 140.95 140.95 0.2K
15:00 141.01 141.06 141.01 141.06 7.5K
15:01 141.17 141.17 141.17 141.17 2.0K
15:03 141.18 141.18 141.10 141.10 3.2K
15:04 141.18 141.18 141.10 141.10 2.0K
15:05 141.11 141.11 141.11 141.11 0.8K
15:06 141.15 141.18 141.15 141.18 1.4K
15:07 141.16 141.21 141.16 141.17 0.4K
15:08 141.14 141.14 141.10 141.14 3.3K
15:09 141.19 141.19 141.19 141.19 1.0K
15:10 141.16 141.16 141.09 141.14 1.9K
15:11 141.17 141.17 141.14 141.14 1.1K
15:12 141.15 141.16 141.02 141.03 6.0K
15:13 141.04 141.04 141.04 141.04 1.2K
15:15 141.09 141.12 141.09 141.12 1.5K
15:16 141.18 141.18 141.18 141.18 0.4K
15:17 141.16 141.21 141.16 141.21 0.9K
15:18 141.19 141.19 141.19 141.19 0.8K
15:19 141.13 141.13 141.13 141.13 3.5K
15:20 141.07 141.07 141.07 141.07 1.9K
15:21 141.11 141.11 141.05 141.05 1.6K
15:22 141.06 141.06 140.97 140.97 3.1K
15:23 141.00 141.00 140.95 140.96 4.2K
15:24 140.96 140.96 140.96 140.96 0.6K
15:25 140.96 140.96 140.96 140.96 1.4K
15:26 141.01 141.01 141.01 141.01 1.5K
15:27 141.02 141.08 141.02 141.08 1.1K
15:28 141.05 141.06 141.01 141.03 4.5K
15:30 141.19 141.19 141.18 141.18 2.7K
15:31 141.12 141.12 141.12 141.12 3.3K
15:32 141.10 141.25 141.10 141.25 0.7K
15:33 141.26 141.28 141.19 141.19 4.3K
15:34 141.26 141.40 141.26 141.40 2.5K
15:35 141.42 141.54 141.42 141.54 1.6K
15:36 141.46 141.49 141.42 141.42 4.0K
15:37 141.46 141.46 141.46 141.46 0.2K
15:38 141.46 141.51 141.46 141.50 1.2K
15:39 141.50 141.50 141.42 141.42 3.2K
15:40 141.42 141.42 141.41 141.41 1.3K
15:41 141.36 141.40 141.36 141.40 7.2K
15:42 141.40 141.40 141.40 141.40 1.2K
15:43 141.37 141.37 141.33 141.33 6.1K
15:44 141.33 141.38 141.27 141.27 4.9K
15:45 141.36 141.36 141.34 141.34 2.3K
15:46 141.31 141.36 141.31 141.36 4.0K
15:47 141.33 141.36 141.33 141.36 1.8K
15:48 141.41 141.41 141.35 141.38 2.3K
15:49 141.35 141.48 141.35 141.45 6.7K
15:50 141.45 141.65 141.42 141.65 11.4K
15:51 141.76 141.76 141.56 141.63 9.4K
15:52 141.53 141.59 141.53 141.59 6.4K
15:53 141.60 141.67 141.60 141.67 4.7K
15:54 141.62 141.84 141.62 141.84 11.8K
15:55 141.79 141.79 141.66 141.73 11.5K
15:56 141.77 141.77 141.54 141.54 14.2K
15:57 141.56 141.65 141.56 141.58 17.9K
15:58 141.50 141.52 141.44 141.44 20.8K
15:59 141.43 141.56 141.41 141.45 274.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available