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
09:30 138.44 138.44 138.44 138.44 7.2K
09:32 138.38 138.38 138.38 138.38 0.2K
09:34 138.38 138.38 138.37 138.38 0.8K
09:35 138.01 138.34 138.01 138.34 0.6K
09:37 138.30 138.30 137.61 137.61 2.1K
09:38 137.67 137.67 137.62 137.62 1.0K
09:39 137.57 137.57 137.57 137.57 1.0K
09:40 137.60 137.60 137.60 137.60 2.5K
09:41 137.58 137.62 137.58 137.62 0.5K
09:43 137.63 137.63 137.63 137.63 0.3K
09:45 137.29 137.42 137.18 137.42 4.9K
09:46 137.29 137.29 137.16 137.16 1.2K
09:47 137.23 137.78 137.23 137.78 9.5K
09:48 137.80 137.80 137.80 137.80 0.8K
09:49 137.65 137.65 137.65 137.65 2.1K
09:50 137.64 137.64 137.64 137.64 0.6K
09:51 137.40 137.41 137.31 137.31 2.3K
09:52 137.32 137.32 137.17 137.30 1.4K
09:53 137.18 137.18 137.12 137.18 3.0K
09:54 137.16 137.16 137.15 137.15 0.9K
09:55 137.03 137.36 137.03 137.26 2.4K
09:56 137.17 137.44 137.17 137.44 1.5K
09:57 137.37 137.52 137.37 137.52 2.9K
09:58 137.52 137.52 137.48 137.48 2.5K
09:59 137.57 137.57 137.44 137.44 0.6K
10:00 137.44 137.44 137.33 137.43 10.6K
10:01 137.39 137.39 137.24 137.24 3.4K
10:02 137.33 137.33 137.24 137.24 2.0K
10:03 137.01 137.04 137.01 137.04 1.6K
10:04 136.89 136.89 136.89 136.89 0.4K
10:05 136.76 136.82 136.65 136.76 5.6K
10:06 136.74 136.74 136.72 136.72 10.4K
10:07 136.81 136.92 136.81 136.90 1.9K
10:08 136.82 136.82 136.82 136.82 1.4K
10:09 136.71 136.75 136.58 136.63 1.8K
10:10 136.58 136.58 136.58 136.58 0.6K
10:11 136.72 136.83 136.72 136.83 2.3K
10:12 136.78 136.78 136.78 136.78 0.5K
10:13 136.80 136.95 136.80 136.91 4.5K
10:14 136.81 136.81 136.81 136.81 0.9K
10:15 136.86 136.86 136.85 136.85 1.4K
10:16 136.85 137.04 136.85 137.04 2.9K
10:17 137.08 137.08 137.08 137.08 0.5K
10:18 136.99 137.08 136.99 137.00 0.8K
10:19 137.09 137.09 137.01 137.02 2.6K
10:20 136.88 136.96 136.88 136.88 0.9K
10:21 136.99 137.10 136.99 137.06 3.2K
10:22 137.02 137.18 137.01 137.15 3.9K
10:23 137.23 137.24 137.22 137.24 1.7K
10:24 137.23 137.50 137.23 137.50 5.2K
10:25 137.53 137.53 137.53 137.53 1.4K
10:26 137.44 137.46 137.37 137.37 2.2K
10:27 137.46 137.55 137.37 137.48 1.7K
10:28 137.37 137.49 137.37 137.49 1.5K
10:29 137.49 137.52 137.49 137.51 3.6K
10:30 137.48 137.54 137.38 137.54 3.0K
10:31 137.55 137.62 137.55 137.62 1.6K
10:32 137.64 137.65 137.55 137.65 0.8K
10:33 137.64 137.70 137.61 137.61 4.2K
10:34 137.62 137.63 137.62 137.62 1.3K
10:35 137.60 137.60 137.36 137.36 3.3K
10:36 137.34 137.38 137.32 137.32 7.0K
10:37 137.37 137.42 137.28 137.28 5.9K
10:38 137.28 137.50 137.28 137.50 5.1K
10:40 137.52 137.56 137.52 137.56 1.4K
10:41 137.60 137.62 137.60 137.62 0.6K
10:42 137.62 137.73 137.62 137.73 1.6K
10:43 137.69 137.69 137.69 137.69 0.4K
10:45 137.71 137.71 137.71 137.71 0.8K
10:46 137.71 137.71 137.57 137.58 3.4K
10:47 137.60 137.74 137.60 137.74 0.9K
10:48 137.83 137.83 137.83 137.83 2.2K
10:49 137.88 137.89 137.88 137.88 0.9K
10:50 137.89 137.96 137.89 137.96 1.4K
10:51 137.97 137.97 137.97 137.97 0.2K
10:52 137.97 138.00 137.97 138.00 1.3K
10:54 137.90 137.90 137.90 137.90 2.0K
10:55 137.87 137.87 137.87 137.87 1.4K
10:56 137.76 137.76 137.65 137.72 5.5K
10:57 137.71 137.96 137.59 137.96 5.8K
10:58 137.84 137.84 137.84 137.84 1.5K
10:59 137.78 137.80 137.78 137.80 3.4K
11:00 137.90 137.90 137.87 137.87 1.7K
11:01 137.93 137.93 137.93 137.93 1.7K
11:02 137.93 137.93 137.86 137.86 1.6K
11:03 137.85 137.85 137.85 137.85 1.7K
11:04 137.93 137.93 137.93 137.93 1.7K
11:06 137.90 137.90 137.89 137.89 1.1K
11:07 137.82 137.82 137.68 137.68 3.4K
11:08 137.65 137.65 137.51 137.51 1.6K
11:09 137.50 137.76 137.43 137.76 3.2K
11:10 137.58 137.58 137.58 137.58 1.3K
11:11 137.53 137.53 137.51 137.51 1.9K
11:12 137.50 137.71 137.50 137.71 1.8K
11:14 137.80 137.80 137.76 137.76 2.7K
11:16 137.47 137.47 137.47 137.47 1.5K
11:18 137.30 137.30 137.20 137.20 4.0K
11:20 137.39 137.39 137.39 137.39 0.2K
11:21 137.34 137.39 137.29 137.29 2.1K
11:23 137.17 137.17 137.03 137.05 4.3K
11:25 137.08 137.08 137.02 137.02 0.9K
11:27 136.95 136.95 136.91 136.91 4.5K
11:28 136.81 136.81 136.81 136.81 1.3K
11:31 136.85 136.85 136.85 136.85 0.6K
11:32 136.85 136.85 136.85 136.85 1.1K
11:33 136.85 136.88 136.80 136.81 1.8K
11:34 136.89 136.89 136.89 136.89 1.6K
11:35 136.93 136.93 136.92 136.92 2.2K
11:36 136.94 136.97 136.89 136.89 1.2K
11:37 136.88 136.94 136.87 136.87 1.5K
11:39 136.79 136.79 136.79 136.79 0.5K
11:41 136.82 136.82 136.82 136.82 1.2K
11:46 136.67 136.79 136.67 136.79 2.8K
11:47 136.72 136.79 136.72 136.76 0.8K
11:48 136.72 136.72 136.72 136.72 1.0K
11:49 136.69 136.73 136.69 136.73 0.7K
11:50 136.73 136.73 136.72 136.72 1.4K
11:51 136.69 136.69 136.69 136.69 1.0K
11:53 136.71 136.73 136.71 136.73 1.5K
11:54 136.75 136.79 136.70 136.70 1.5K
11:55 136.69 136.78 136.69 136.78 2.2K
11:57 136.77 136.77 136.77 136.77 1.2K
11:58 136.68 136.68 136.68 136.68 0.6K
12:00 136.77 136.81 136.77 136.81 1.6K
12:01 136.81 136.86 136.81 136.86 3.0K
12:02 136.88 136.88 136.85 136.85 2.3K
12:03 136.82 136.82 136.79 136.79 0.9K
12:04 136.82 136.82 136.82 136.82 0.6K
12:05 136.75 136.75 136.75 136.75 0.3K
12:06 136.81 136.81 136.75 136.75 1.9K
12:07 136.83 136.83 136.83 136.83 4.2K
12:08 136.88 136.96 136.88 136.96 5.1K
12:09 136.94 136.94 136.94 136.94 1.0K
12:10 136.82 136.82 136.82 136.82 1.1K
12:11 136.92 136.99 136.92 136.99 0.6K
12:12 136.94 136.94 136.87 136.92 1.0K
12:14 136.92 136.92 136.92 136.92 1.8K
12:15 136.95 136.95 136.95 136.95 0.8K
12:16 136.79 136.79 136.79 136.79 2.9K
12:18 136.91 136.93 136.91 136.93 1.0K
12:20 136.90 136.90 136.90 136.90 2.0K
12:23 136.91 136.91 136.91 136.91 0.5K
12:24 136.91 136.93 136.91 136.93 1.1K
12:25 136.91 136.93 136.91 136.93 0.5K
12:26 136.86 136.86 136.86 136.86 1.5K
12:28 136.87 136.89 136.83 136.83 4.7K
12:29 136.86 136.87 136.86 136.87 2.1K
12:30 136.82 136.82 136.82 136.82 1.7K
12:31 136.75 136.75 136.70 136.70 1.4K
12:32 136.68 136.68 136.68 136.68 0.4K
12:33 136.70 136.70 136.56 136.56 2.0K
12:35 136.44 136.44 136.37 136.37 1.7K
12:36 136.52 136.57 136.33 136.33 3.0K
12:37 136.51 136.60 136.33 136.33 1.8K
12:38 136.60 136.60 136.60 136.60 0.2K
12:39 136.62 136.62 136.62 136.62 0.3K
12:40 136.51 136.51 136.51 136.51 0.4K
12:41 136.46 136.46 136.46 136.46 0.5K
12:42 136.50 136.50 136.50 136.50 0.5K
12:43 136.44 136.44 136.44 136.44 0.6K
12:44 136.52 136.52 136.52 136.52 1.5K
12:46 136.75 136.75 136.75 136.75 1.3K
12:48 136.74 136.80 136.74 136.79 1.3K
12:50 136.81 136.93 136.81 136.93 0.9K
12:51 136.86 136.91 136.86 136.91 2.1K
12:52 136.83 136.91 136.83 136.91 1.1K
12:53 136.78 136.84 136.78 136.84 0.8K
12:54 136.84 136.84 136.84 136.84 0.8K
12:55 136.91 136.91 136.91 136.91 0.4K
12:56 136.89 136.89 136.89 136.89 1.8K
12:57 136.69 136.69 136.69 136.69 3.2K
12:59 136.91 136.91 136.91 136.91 0.2K
13:00 136.85 136.87 136.85 136.87 3.4K
13:04 137.00 137.00 136.98 136.99 2.8K
13:05 136.95 136.95 136.95 136.95 0.2K
13:06 136.90 136.92 136.90 136.92 1.4K
13:07 136.93 136.93 136.82 136.82 1.2K
13:08 136.88 136.88 136.88 136.88 1.1K
13:09 136.82 136.82 136.80 136.79 5.9K
13:11 136.81 136.81 136.80 136.80 0.6K
13:12 136.82 136.82 136.68 136.68 3.0K
13:13 136.70 136.70 136.70 136.70 2.3K
13:15 136.67 136.67 136.67 136.67 0.9K
13:18 136.62 136.62 136.57 136.57 2.9K
13:22 136.48 136.56 136.47 136.56 3.9K
13:24 136.52 136.58 136.52 136.57 4.2K
13:25 136.53 136.53 136.33 136.33 2.7K
13:27 136.43 136.48 136.43 136.47 1.8K
13:28 136.34 136.34 136.34 136.34 1.6K
13:29 136.36 136.39 136.34 136.39 0.7K
13:30 136.43 136.47 136.43 136.47 4.0K
13:31 136.48 136.48 136.48 136.48 1.2K
13:32 136.56 136.56 136.49 136.53 4.2K
13:33 136.67 136.67 136.67 136.67 2.9K
13:34 136.65 136.74 136.58 136.74 6.8K
13:35 136.74 136.79 136.74 136.79 2.7K
13:36 136.80 136.80 136.79 136.78 1.4K
13:38 136.80 136.90 136.80 136.90 1.8K
13:39 136.87 136.88 136.87 136.88 1.8K
13:40 136.94 136.94 136.94 136.94 0.8K
13:42 137.03 137.07 137.03 137.07 0.6K
13:43 136.95 137.14 136.95 137.14 10.4K
13:44 137.21 137.23 137.21 137.23 2.8K
13:45 137.20 137.25 137.20 137.25 4.2K
13:50 137.25 137.25 137.21 137.25 5.0K
13:51 137.25 137.25 137.25 137.25 0.6K
13:52 137.23 137.23 137.23 137.23 0.9K
13:53 137.19 137.19 136.96 137.18 7.3K
13:55 137.20 137.20 137.14 137.14 3.3K
13:56 137.08 137.08 137.08 137.08 1.6K
13:57 136.88 136.89 136.88 136.89 0.4K
13:59 136.86 136.86 136.78 136.78 1.7K
14:00 136.69 136.69 136.69 136.69 0.7K
14:02 136.64 136.64 136.48 136.48 1.7K
14:03 136.45 136.45 136.45 136.45 0.3K
14:04 136.42 136.42 136.42 136.42 0.8K
14:05 136.37 136.43 136.37 136.37 0.4K
14:06 136.37 136.39 136.17 136.17 4.4K
14:07 136.13 136.13 136.13 136.13 2.9K
14:10 136.12 136.13 136.11 136.13 2.0K
14:11 136.08 136.08 136.08 136.08 0.6K
14:12 136.06 136.06 135.95 135.95 2.5K
14:13 135.99 135.99 135.99 135.99 1.8K
14:14 135.95 136.00 135.95 136.00 0.6K
14:15 135.91 135.91 135.83 135.83 1.6K
14:16 135.79 135.79 135.79 135.79 0.5K
14:17 135.86 136.10 135.86 136.10 3.8K
14:20 136.21 136.21 136.12 136.12 1.4K
14:21 136.22 136.22 136.22 136.22 0.3K
14:22 136.21 136.21 136.21 136.21 1.5K
14:24 136.25 136.25 136.25 136.25 1.7K
14:26 136.25 136.25 136.10 136.10 3.3K
14:27 136.10 136.10 136.02 136.04 2.3K
14:28 136.01 136.01 135.96 135.96 1.1K
14:29 136.03 136.03 136.03 136.03 1.7K
14:30 135.96 135.96 135.96 135.96 0.9K
14:31 136.00 136.00 136.00 136.00 0.8K
14:32 136.00 136.14 136.00 136.14 2.1K
14:33 136.18 136.18 136.17 136.18 1.2K
14:34 136.08 136.08 136.06 136.06 3.0K
14:36 136.02 136.02 135.93 135.93 3.6K
14:37 135.90 135.90 135.85 135.85 1.6K
14:38 135.89 135.98 135.89 135.98 2.4K
14:39 136.01 136.01 135.95 135.95 0.7K
14:40 135.98 136.04 135.98 136.04 0.6K
14:41 136.04 136.04 136.01 136.01 1.9K
14:42 136.04 136.04 136.04 136.04 1.2K
14:44 136.08 136.09 136.08 136.09 1.7K
14:45 136.00 136.00 135.91 135.91 4.1K
14:46 135.82 135.87 135.80 135.80 3.6K
14:47 135.83 135.89 135.82 135.82 2.3K
14:48 135.92 136.05 135.91 136.05 3.9K
14:51 136.27 136.27 136.22 136.26 5.9K
14:52 136.27 136.44 136.27 136.41 3.5K
14:53 136.38 136.45 136.37 136.45 8.0K
14:54 136.43 136.50 136.43 136.50 0.5K
14:55 136.29 136.29 136.29 136.29 11.4K
14:56 136.28 136.28 136.27 136.26 2.1K
14:57 136.27 136.27 136.27 136.26 0.4K
14:58 136.37 136.40 136.36 136.40 2.3K
14:59 136.32 136.32 136.32 136.32 2.1K
15:00 136.38 136.38 136.29 136.29 5.0K
15:01 136.34 136.35 136.16 136.16 3.9K
15:02 136.28 136.28 136.23 136.23 1.3K
15:03 136.18 136.18 136.18 136.18 1.5K
15:04 135.97 135.97 135.92 135.92 1.4K
15:06 135.84 135.84 135.84 135.84 1.1K
15:07 135.84 135.99 135.78 135.95 6.6K
15:08 136.02 136.11 136.02 136.07 4.3K
15:09 136.13 136.13 136.13 136.13 1.1K
15:10 136.15 136.15 136.15 136.15 0.5K
15:11 136.15 136.15 136.15 136.15 2.5K
15:12 136.18 136.18 136.18 136.18 0.8K
15:13 136.18 136.18 136.18 136.18 0.9K
15:14 136.08 136.08 136.06 136.06 2.5K
15:15 136.05 136.05 135.88 135.88 3.2K
15:16 135.87 135.87 135.86 135.87 1.5K
15:17 135.94 135.94 135.94 135.94 1.8K
15:19 135.94 135.99 135.94 135.99 2.2K
15:20 136.08 136.11 136.08 136.08 2.8K
15:21 136.12 136.14 136.09 136.14 3.3K
15:22 136.20 136.20 136.16 136.16 1.1K
15:23 136.16 136.21 136.16 136.21 1.5K
15:24 136.16 136.16 136.12 136.12 3.6K
15:25 136.10 136.10 136.05 136.08 3.7K
15:26 136.16 136.16 136.14 136.14 3.4K
15:27 136.13 136.13 136.13 136.13 0.7K
15:28 136.14 136.14 136.08 136.09 4.1K
15:29 136.09 136.09 136.05 136.04 2.0K
15:30 136.04 136.04 135.96 135.99 8.2K
15:31 136.00 136.00 136.00 136.00 0.3K
15:32 135.95 135.95 135.95 135.95 1.9K
15:33 135.94 135.94 135.84 135.86 5.6K
15:34 135.91 135.96 135.86 135.86 5.1K
15:35 136.03 136.03 135.94 135.94 1.0K
15:36 135.98 135.98 135.85 135.85 3.2K
15:37 135.90 135.90 135.85 135.89 4.9K
15:39 135.91 135.93 135.88 135.93 4.0K
15:40 135.93 136.14 135.93 136.14 4.8K
15:41 136.11 136.36 136.11 136.36 2.7K
15:43 136.17 136.17 136.11 136.13 1.7K
15:44 136.08 136.10 136.06 136.10 7.4K
15:45 136.15 136.24 136.08 136.08 4.2K
15:46 136.30 136.48 136.30 136.48 5.5K
15:48 136.37 136.37 136.37 136.37 0.7K
15:49 136.39 136.50 136.35 136.50 4.9K
15:50 136.45 136.54 136.34 136.35 11.5K
15:51 136.28 136.30 136.26 136.30 3.4K
15:52 136.34 136.35 136.34 136.35 2.2K
15:53 136.42 136.42 136.35 136.35 6.7K
15:54 136.39 136.44 136.37 136.44 4.8K
15:55 136.26 136.32 136.26 136.29 8.7K
15:56 136.33 136.37 136.24 136.24 8.3K
15:57 136.19 136.28 136.19 136.28 15.8K
15:58 136.32 136.38 136.32 136.37 18.3K
15:59 136.35 136.38 136.25 136.35 242.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available