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
09:30 141.36 141.36 141.36 141.36 3.8K
09:32 140.99 140.99 140.99 140.99 0.3K
09:33 141.25 141.25 141.25 141.25 0.4K
09:36 140.95 140.95 140.95 140.95 0.8K
09:39 140.59 140.59 140.59 140.59 2.5K
09:40 140.56 140.56 140.42 140.42 0.8K
09:41 139.90 140.07 139.90 140.07 1.8K
09:43 140.13 140.13 140.07 140.07 2.4K
09:44 139.78 139.78 139.78 139.78 0.8K
09:45 139.72 139.72 139.46 139.46 1.4K
09:46 139.20 139.20 139.20 139.20 0.3K
09:47 139.80 139.93 139.80 139.93 2.1K
09:48 139.70 140.27 139.70 140.27 1.0K
09:49 140.14 140.14 140.14 140.14 0.9K
09:51 139.92 140.23 139.92 140.16 1.2K
09:52 140.19 140.19 140.19 140.19 0.8K
09:55 139.98 140.06 139.98 140.06 1.9K
09:57 140.06 140.06 140.06 140.06 0.6K
09:58 140.35 140.35 140.35 140.35 0.7K
09:59 140.32 140.32 140.32 140.32 9.8K
10:00 140.08 140.08 139.71 139.71 2.4K
10:01 139.58 139.58 139.58 139.58 0.4K
10:02 139.69 139.69 139.19 139.19 16.6K
10:04 139.11 139.11 139.01 139.01 1.0K
10:05 139.24 139.33 139.24 139.33 4.9K
10:06 139.44 139.45 139.44 139.45 3.3K
10:07 139.46 139.47 139.46 139.47 2.0K
10:08 139.45 139.45 139.45 139.45 0.2K
10:09 139.36 139.36 139.36 139.36 0.7K
10:11 139.24 139.24 139.11 139.11 11.1K
10:13 139.06 139.06 139.06 139.06 1.8K
10:14 139.01 139.01 139.01 139.01 1.2K
10:15 138.94 138.94 138.94 138.94 1.1K
10:16 138.97 138.97 138.97 138.97 1.4K
10:20 138.92 138.92 138.92 138.92 0.5K
10:21 138.92 138.92 138.78 138.79 15.6K
10:22 138.90 138.98 138.90 138.98 21.4K
10:23 138.98 138.98 138.98 138.98 0.2K
10:24 138.83 138.83 138.83 138.82 2.4K
10:25 138.95 138.95 138.95 138.95 0.6K
10:26 139.09 139.09 139.09 139.09 0.2K
10:27 138.72 138.72 138.72 138.72 0.6K
10:28 138.83 138.83 138.83 138.83 0.2K
10:29 138.78 138.78 138.70 138.70 1.1K
10:32 138.73 138.73 138.73 138.73 0.6K
10:34 138.81 138.81 138.81 138.81 0.7K
10:36 138.82 138.82 138.80 138.80 1.4K
10:37 138.81 138.82 138.81 138.82 0.5K
10:38 138.87 138.87 138.84 138.84 2.0K
10:41 139.03 139.03 139.00 139.00 1.1K
10:43 139.08 139.08 139.08 139.08 0.5K
10:46 139.03 139.03 138.99 138.99 2.0K
10:47 139.11 139.11 139.11 139.11 0.4K
10:48 139.11 139.13 139.11 139.13 0.6K
10:49 138.99 138.99 138.99 138.99 0.9K
10:50 138.92 138.97 138.92 138.97 1.7K
10:51 138.95 138.95 138.87 138.91 0.9K
10:52 138.99 138.99 138.99 138.99 1.5K
10:54 138.99 138.99 138.93 138.93 2.4K
10:55 138.97 138.97 138.97 138.97 0.5K
10:56 138.94 138.94 138.94 138.94 0.5K
10:57 138.95 139.03 138.95 139.03 2.1K
10:59 138.88 138.96 138.88 138.96 0.9K
11:00 138.85 138.85 138.85 138.85 1.8K
11:02 138.80 138.80 138.80 138.80 0.4K
11:03 138.80 138.80 138.80 138.80 0.8K
11:04 138.60 138.66 138.60 138.66 1.0K
11:06 138.60 138.62 138.52 138.52 1.3K
11:07 138.55 138.55 138.55 138.55 0.4K
11:08 138.54 138.54 138.54 138.54 0.7K
11:09 138.51 138.51 138.43 138.43 0.6K
11:10 138.44 138.44 138.44 138.44 0.1K
11:11 138.43 138.44 138.43 138.43 4.6K
11:12 138.37 138.39 138.37 138.38 2.5K
11:13 138.46 138.46 138.43 138.43 1.4K
11:14 138.28 138.31 138.28 138.31 1.3K
11:15 138.42 138.42 138.42 138.42 1.9K
11:16 138.43 138.43 138.43 138.43 0.3K
11:17 138.46 138.46 138.46 138.46 0.6K
11:18 138.49 138.63 138.48 138.63 5.0K
11:19 138.67 138.67 138.67 138.67 1.1K
11:21 138.65 138.65 138.65 138.65 0.3K
11:22 138.64 138.64 138.64 138.64 0.3K
11:23 138.69 138.69 138.69 138.69 1.3K
11:24 138.63 138.64 138.57 138.64 1.0K
11:26 138.56 138.56 138.56 138.56 1.1K
11:27 138.51 138.65 138.51 138.63 1.5K
11:29 138.61 138.61 138.46 138.46 1.0K
11:31 138.42 138.42 138.42 138.42 0.5K
11:32 138.44 138.44 138.44 138.44 0.8K
11:33 138.40 138.40 138.40 138.40 0.8K
11:34 138.47 138.47 138.46 138.46 1.2K
11:35 138.58 138.58 138.58 138.58 0.8K
11:36 138.44 138.44 138.44 138.44 3.2K
11:37 138.48 138.48 138.47 138.47 0.5K
11:38 138.48 138.48 138.48 138.48 0.6K
11:39 138.48 138.48 138.36 138.36 1.7K
11:40 138.27 138.27 138.27 138.27 0.6K
11:41 138.26 138.26 138.26 138.26 0.9K
11:42 138.26 138.36 138.26 138.36 1.8K
11:44 138.34 138.34 138.34 138.34 0.6K
11:46 138.34 138.34 138.34 138.34 1.1K
11:47 138.35 138.35 138.35 138.35 0.3K
11:48 138.21 138.38 138.21 138.38 1.4K
11:49 138.30 138.31 138.30 138.31 0.4K
11:50 138.32 138.39 138.32 138.39 1.0K
11:51 138.34 138.34 138.34 138.34 0.1K
11:52 138.35 138.35 138.35 138.35 0.5K
11:53 138.30 138.30 138.30 138.30 0.2K
11:54 138.35 138.35 138.35 138.35 0.3K
11:56 138.33 138.33 138.33 138.33 0.8K
11:58 138.37 138.37 138.37 138.37 1.0K
11:59 138.45 138.47 138.45 138.47 1.2K
12:02 138.67 138.67 138.67 138.67 0.9K
12:05 138.67 138.67 138.65 138.65 1.0K
12:06 138.59 138.59 138.59 138.59 0.7K
12:08 138.60 138.60 138.60 138.60 0.2K
12:09 138.56 138.60 138.56 138.60 0.8K
12:11 138.60 138.60 138.60 138.60 0.2K
12:12 138.60 138.64 138.60 138.64 1.3K
12:13 138.65 138.65 138.53 138.53 2.3K
12:14 138.56 138.58 138.56 138.58 1.3K
12:15 138.57 138.62 138.57 138.62 1.7K
12:16 138.72 138.72 138.72 138.72 1.1K
12:20 138.66 138.66 138.66 138.66 0.1K
12:21 138.66 138.66 138.63 138.63 1.9K
12:23 138.52 138.52 138.52 138.52 0.1K
12:24 138.52 138.52 138.52 138.52 0.8K
12:25 138.47 138.47 138.47 138.47 0.9K
12:28 138.48 138.48 138.48 138.48 0.3K
12:29 138.53 138.53 138.50 138.50 2.1K
12:30 138.61 138.61 138.61 138.61 0.7K
12:33 138.69 138.69 138.66 138.66 2.0K
12:38 138.68 138.68 138.68 138.68 0.4K
12:39 138.62 138.65 138.62 138.65 0.5K
12:41 138.59 138.59 138.59 138.59 1.5K
12:42 138.60 138.60 138.60 138.60 0.6K
12:44 138.59 138.60 138.59 138.60 0.6K
12:45 138.64 138.70 138.64 138.70 2.4K
12:48 138.71 138.78 138.71 138.73 2.3K
12:49 138.71 138.71 138.71 138.71 2.0K
12:53 138.39 138.39 138.36 138.36 0.9K
12:54 138.28 138.28 138.28 138.28 0.6K
12:55 138.42 138.42 138.42 138.42 0.8K
12:56 138.43 138.55 138.43 138.55 2.0K
12:57 138.57 138.57 138.57 138.57 0.3K
12:58 138.60 138.60 138.60 138.60 1.0K
13:00 138.51 138.61 138.51 138.61 2.1K
13:01 138.59 138.59 138.59 138.59 0.6K
13:02 138.67 138.67 138.67 138.67 0.3K
13:03 138.67 138.67 138.63 138.63 0.6K
13:04 138.61 138.61 138.59 138.59 0.7K
13:05 138.60 138.74 138.56 138.74 4.9K
13:07 138.78 138.78 138.78 138.78 0.3K
13:08 138.70 138.70 138.70 138.70 0.3K
13:09 138.69 138.69 138.59 138.59 1.7K
13:11 138.60 138.60 138.60 138.60 0.6K
13:12 138.48 138.48 138.48 138.48 0.4K
13:13 138.51 138.56 138.51 138.56 1.8K
13:15 138.55 138.60 138.55 138.60 1.3K
13:16 138.71 138.71 138.71 138.71 0.3K
13:17 138.71 138.71 138.71 138.71 0.6K
13:19 138.82 138.82 138.82 138.82 1.1K
13:22 138.91 138.91 138.91 138.91 1.1K
13:27 138.94 138.94 138.94 138.94 0.4K
13:29 138.86 138.86 138.86 138.86 1.1K
13:31 138.80 138.80 138.80 138.80 0.8K
13:33 138.77 138.77 138.77 138.77 0.2K
13:34 138.72 138.72 138.72 138.72 0.2K
13:36 138.72 138.72 138.72 138.72 0.7K
13:37 138.66 138.69 138.66 138.69 1.8K
13:38 138.72 138.72 138.70 138.70 1.1K
13:41 138.72 138.73 138.72 138.73 0.6K
13:43 138.67 138.68 138.67 138.68 1.7K
13:45 138.66 138.66 138.66 138.66 0.2K
13:46 138.66 138.66 138.66 138.66 0.4K
13:47 138.66 138.66 138.66 138.66 0.4K
13:49 138.66 138.66 138.66 138.66 0.5K
13:50 138.59 138.59 138.59 138.59 0.1K
13:51 138.60 138.60 138.56 138.56 2.1K
13:52 138.59 138.63 138.59 138.63 1.8K
13:54 138.65 138.65 138.65 138.65 0.2K
13:57 138.59 138.59 138.57 138.57 1.8K
14:00 138.54 138.54 138.54 138.54 0.1K
14:01 138.58 138.58 138.58 138.58 1.2K
14:03 138.55 138.55 138.55 138.55 0.2K
14:04 138.55 138.55 138.55 138.54 0.1K
14:05 138.64 138.66 138.64 138.66 1.6K
14:06 138.71 138.71 138.71 138.71 1.3K
14:11 138.86 138.86 138.77 138.79 3.1K
14:12 138.85 138.85 138.83 138.84 0.9K
14:13 138.88 138.88 138.88 138.88 0.8K
14:16 138.99 138.99 138.98 138.98 0.7K
14:17 138.99 138.99 138.99 138.99 0.4K
14:18 138.96 138.96 138.96 138.96 0.5K
14:20 139.01 139.03 139.01 139.03 0.7K
14:21 139.02 139.03 139.02 139.03 1.4K
14:23 139.02 139.14 139.02 139.14 2.0K
14:24 139.15 139.15 139.15 139.15 0.4K
14:25 139.12 139.12 139.02 139.07 3.4K
14:27 139.12 139.12 139.12 139.12 0.5K
14:28 139.14 139.15 139.14 139.15 1.5K
14:29 139.21 139.21 139.16 139.16 1.1K
14:30 139.16 139.16 139.16 139.16 0.7K
14:32 139.19 139.23 139.19 139.23 2.0K
14:33 139.19 139.19 139.19 139.19 0.8K
14:35 139.21 139.21 139.21 139.21 1.8K
14:37 139.25 139.25 139.19 139.25 1.2K
14:38 139.25 139.25 139.25 139.25 0.7K
14:39 139.19 139.19 139.19 139.19 1.5K
14:40 139.18 139.18 139.18 139.18 1.9K
14:42 139.22 139.22 139.22 139.22 0.9K
14:43 139.20 139.20 139.19 139.19 1.9K
14:44 139.15 139.15 139.13 139.13 1.6K
14:45 139.14 139.14 139.14 139.14 0.4K
14:46 139.11 139.11 139.11 139.11 0.3K
14:47 139.08 139.08 139.07 139.07 1.2K
14:48 139.03 139.09 139.03 139.03 1.4K
14:49 139.06 139.18 139.06 139.11 6.0K
14:51 139.18 139.26 139.18 139.26 3.7K
14:52 139.28 139.28 139.28 139.28 0.8K
14:53 139.20 139.20 139.18 139.18 1.8K
14:54 139.16 139.16 139.16 139.16 0.5K
14:55 139.14 139.14 139.06 139.06 0.6K
14:57 139.01 139.01 139.01 139.01 1.4K
14:58 138.88 138.88 138.88 138.88 1.7K
15:01 138.78 138.78 138.78 138.78 0.8K
15:03 138.66 138.72 138.66 138.72 2.1K
15:06 138.96 138.96 138.96 138.96 2.5K
15:07 139.00 139.00 138.90 138.90 5.4K
15:08 138.95 138.97 138.95 138.97 0.8K
15:09 138.97 138.97 138.97 138.97 1.3K
15:10 138.97 138.97 138.87 138.87 2.4K
15:11 138.80 138.86 138.80 138.86 1.4K
15:12 138.86 138.86 138.86 138.85 0.5K
15:13 138.84 138.84 138.84 138.84 0.9K
15:15 138.79 138.79 138.76 138.76 2.4K
15:17 138.68 138.68 138.68 138.68 0.9K
15:19 138.70 138.70 138.70 138.70 1.4K
15:20 138.73 138.73 138.71 138.71 1.8K
15:21 138.70 138.70 138.61 138.62 2.2K
15:23 138.56 138.56 138.56 138.56 1.6K
15:24 138.51 138.51 138.46 138.46 1.3K
15:25 138.46 138.46 138.46 138.46 0.8K
15:26 138.36 138.36 138.36 138.35 0.4K
15:27 138.34 138.34 138.34 138.34 0.6K
15:28 138.31 138.31 138.29 138.29 2.2K
15:29 138.27 138.29 138.27 138.29 1.7K
15:30 138.23 138.23 138.16 138.16 1.9K
15:32 138.09 138.09 138.04 138.04 4.2K
15:33 138.00 138.00 138.00 138.00 0.6K
15:34 138.04 138.05 138.04 138.04 4.4K
15:35 138.08 138.14 138.08 138.14 2.2K
15:36 138.11 138.11 138.06 138.06 1.4K
15:37 138.06 138.06 138.06 138.06 1.1K
15:38 138.06 138.06 138.06 138.06 1.3K
15:39 138.02 138.02 137.94 137.94 2.5K
15:40 137.94 137.97 137.94 137.97 1.6K
15:41 137.91 137.91 137.91 137.91 1.6K
15:42 137.95 137.96 137.95 137.96 1.0K
15:43 138.01 138.07 138.01 138.07 2.5K
15:44 138.12 138.18 138.12 138.18 2.3K
15:45 138.28 138.29 138.28 138.28 1.6K
15:46 138.30 138.30 138.30 138.30 1.8K
15:47 138.28 138.28 138.26 138.26 0.9K
15:48 138.26 138.26 138.19 138.26 5.2K
15:49 138.25 138.32 138.22 138.32 2.0K
15:50 138.19 138.43 138.19 138.37 5.1K
15:51 138.21 138.21 137.79 137.79 11.2K
15:52 137.78 138.04 137.76 138.00 5.7K
15:53 137.99 138.15 137.97 138.14 7.4K
15:54 138.14 138.37 138.05 138.31 7.8K
15:55 138.50 138.50 138.04 138.04 14.4K
15:56 138.04 138.13 137.91 137.93 10.7K
15:57 137.92 138.08 137.87 138.08 17.2K
15:58 138.06 138.06 137.96 137.96 24.1K
15:59 137.95 137.96 137.87 137.93 145.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available