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
09:30 136.94 136.94 136.94 136.94 6.0K
09:32 137.16 137.16 137.16 137.16 0.3K
09:33 137.16 137.16 137.16 137.16 0.2K
09:34 137.27 137.27 137.27 137.27 1.0K
09:36 137.21 137.63 137.21 137.63 1.4K
09:37 137.63 137.63 137.36 137.40 3.9K
09:38 137.03 137.03 137.03 137.03 0.1K
09:39 137.01 137.01 137.00 137.00 0.8K
09:42 136.56 136.56 136.38 136.38 1.6K
09:43 136.37 136.37 136.37 136.37 0.9K
09:44 136.34 136.50 136.23 136.50 2.5K
09:45 136.58 136.58 136.58 136.58 1.2K
09:48 136.84 136.84 136.84 136.84 1.3K
09:52 136.59 136.59 136.58 136.58 1.0K
09:53 136.54 136.70 136.54 136.70 3.0K
09:54 136.72 136.80 136.72 136.80 1.2K
09:55 136.77 136.77 136.77 136.77 1.4K
09:56 137.03 137.03 137.03 137.03 1.4K
09:58 137.03 137.03 137.03 137.03 1.0K
09:59 137.03 137.03 137.03 137.03 1.2K
10:00 137.03 137.03 136.63 136.64 6.7K
10:01 136.54 136.65 136.54 136.65 0.5K
10:02 136.50 136.64 136.50 136.64 2.5K
10:03 136.93 136.93 136.85 136.93 1.1K
10:05 136.95 136.95 136.95 136.95 0.3K
10:06 136.95 137.03 136.93 136.94 3.4K
10:07 137.03 137.18 137.03 137.18 3.5K
10:08 137.23 137.23 137.01 137.06 4.5K
10:09 137.10 137.10 137.03 137.03 2.8K
10:11 137.02 137.02 137.02 137.02 0.1K
10:12 137.00 137.02 137.00 137.00 3.7K
10:13 137.09 137.09 136.93 137.01 3.0K
10:14 137.03 137.03 137.03 137.03 1.5K
10:15 136.98 137.01 136.91 137.01 1.2K
10:16 137.09 137.13 137.09 137.13 1.8K
10:18 137.28 137.28 137.19 137.26 2.1K
10:19 137.30 137.30 137.30 137.30 1.6K
10:21 137.22 137.22 137.22 137.22 0.4K
10:22 137.20 137.20 137.20 137.19 0.5K
10:23 137.22 137.22 137.22 137.22 0.1K
10:24 137.24 137.24 137.12 137.12 1.4K
10:25 137.19 137.19 137.19 137.19 0.3K
10:26 137.10 137.11 137.04 137.04 4.9K
10:27 137.05 137.05 137.04 137.04 0.5K
10:28 137.06 137.06 137.06 137.06 0.4K
10:29 137.06 137.06 136.96 136.96 7.8K
10:30 136.96 136.96 136.92 136.93 1.0K
10:31 136.92 136.98 136.92 136.98 1.5K
10:32 137.00 137.00 137.00 137.00 0.3K
10:33 137.00 137.00 137.00 137.00 0.3K
10:34 137.00 137.00 136.86 136.92 3.1K
10:35 137.00 137.00 137.00 137.00 1.4K
10:36 137.11 137.13 137.11 137.13 0.9K
10:38 137.29 137.29 137.29 137.29 0.6K
10:39 137.32 137.32 137.22 137.25 1.0K
10:41 137.20 137.26 137.10 137.10 4.7K
10:42 137.15 137.15 137.15 137.15 0.8K
10:43 137.08 137.08 137.07 137.07 1.5K
10:44 137.15 137.15 137.15 137.15 0.9K
10:45 137.13 137.13 137.13 137.13 2.1K
10:46 137.04 137.04 137.04 137.04 0.2K
10:47 136.99 136.99 136.96 136.98 8.0K
10:48 136.92 136.93 136.84 136.84 3.6K
10:50 136.83 136.83 136.83 136.82 0.9K
10:51 136.91 136.91 136.91 136.91 1.0K
10:52 137.04 137.04 137.04 137.04 0.1K
10:53 136.95 136.95 136.93 136.95 1.3K
10:54 136.93 136.93 136.93 136.93 1.0K
10:55 136.78 136.89 136.78 136.89 1.4K
10:56 136.80 136.80 136.80 136.80 1.4K
10:59 136.95 136.95 136.95 136.95 0.7K
11:00 136.98 136.98 136.98 136.98 1.0K
11:01 137.05 137.06 136.99 136.99 0.5K
11:02 137.06 137.06 137.06 137.06 0.5K
11:03 137.06 137.12 137.06 137.12 0.5K
11:04 137.05 137.05 136.95 137.00 2.9K
11:05 137.09 137.23 137.09 137.23 2.3K
11:06 137.23 137.23 137.23 137.23 1.0K
11:07 137.23 137.23 137.16 137.16 0.8K
11:08 137.23 137.23 137.23 137.23 0.5K
11:09 137.23 137.27 137.20 137.22 5.7K
11:10 137.31 137.31 137.31 137.31 0.8K
11:11 137.38 137.38 137.38 137.38 0.4K
11:12 137.38 137.38 137.25 137.25 2.1K
11:13 137.20 137.20 137.13 137.13 3.1K
11:14 137.09 137.09 136.97 136.97 2.4K
11:16 136.75 136.75 136.75 136.75 1.6K
11:19 136.65 136.65 136.65 136.65 0.5K
11:20 136.60 136.60 136.60 136.60 0.5K
11:21 136.70 136.70 136.69 136.69 1.4K
11:22 136.70 136.70 136.70 136.70 2.9K
11:23 136.69 136.69 136.68 136.68 0.6K
11:25 136.79 136.79 136.79 136.79 0.9K
11:26 136.81 136.85 136.75 136.75 1.6K
11:27 136.79 136.79 136.68 136.68 1.3K
11:28 136.72 136.72 136.72 136.72 0.6K
11:30 136.74 136.74 136.70 136.73 9.8K
11:31 136.70 136.88 136.70 136.88 2.9K
11:32 136.88 136.88 136.78 136.78 1.8K
11:34 136.67 136.67 136.67 136.67 1.8K
11:36 136.64 136.67 136.64 136.67 1.2K
11:38 136.66 136.66 136.56 136.56 1.4K
11:39 136.49 136.54 136.49 136.54 1.5K
11:41 136.46 136.46 136.46 136.46 0.7K
11:42 136.46 136.46 136.40 136.40 0.8K
11:43 136.35 136.35 136.24 136.24 1.9K
11:44 136.36 136.36 136.36 136.36 1.1K
11:46 136.32 136.32 136.32 136.32 0.8K
11:47 136.42 136.42 136.42 136.42 0.3K
11:48 136.44 136.44 136.44 136.44 0.2K
11:49 136.44 136.44 136.44 136.44 1.5K
11:50 136.55 136.55 136.55 136.55 0.7K
11:54 136.74 136.74 136.74 136.74 0.5K
11:55 136.70 136.70 136.70 136.70 0.5K
11:56 136.70 136.70 136.70 136.70 0.2K
11:58 136.74 136.74 136.67 136.70 11.5K
11:59 136.74 136.87 136.74 136.87 2.8K
12:02 136.90 136.90 136.90 136.90 0.7K
12:03 136.90 136.92 136.83 136.83 2.6K
12:04 136.85 136.90 136.85 136.86 8.2K
12:05 136.84 136.84 136.84 136.84 1.3K
12:06 136.84 136.90 136.84 136.90 2.5K
12:07 136.84 136.84 136.84 136.84 0.5K
12:08 136.77 136.77 136.77 136.77 2.0K
12:11 136.81 136.81 136.70 136.70 1.6K
12:13 136.76 136.76 136.76 136.76 1.3K
12:14 136.63 136.63 136.63 136.63 1.1K
12:16 136.76 136.76 136.76 136.76 0.8K
12:18 136.80 136.80 136.80 136.80 0.2K
12:19 136.70 136.70 136.69 136.69 0.7K
12:20 136.70 136.70 136.61 136.61 1.1K
12:21 136.55 136.55 136.55 136.55 0.9K
12:22 136.55 136.55 136.55 136.54 0.3K
12:23 136.55 136.55 136.55 136.54 0.2K
12:24 136.62 136.62 136.62 136.62 0.9K
12:27 136.56 136.56 136.56 136.56 0.4K
12:28 136.47 136.47 136.47 136.47 0.6K
12:29 136.45 136.49 136.35 136.35 3.0K
12:33 136.50 136.50 136.50 136.50 1.1K
12:35 136.48 136.48 136.48 136.48 0.6K
12:36 136.40 136.40 136.40 136.40 0.8K
12:38 136.43 136.43 136.43 136.43 0.6K
12:39 136.37 136.37 136.37 136.37 1.1K
12:41 136.27 136.27 136.27 136.27 2.4K
12:43 136.30 136.30 136.27 136.27 2.4K
12:45 136.45 136.45 136.45 136.45 1.0K
12:46 136.56 136.56 136.56 136.56 1.6K
12:49 136.49 136.49 136.49 136.49 0.3K
12:50 136.51 136.51 136.51 136.51 1.9K
12:55 136.76 136.76 136.76 136.76 0.8K
12:56 136.56 136.56 136.31 136.43 5.2K
12:58 136.66 136.70 136.66 136.70 2.0K
13:03 136.81 136.81 136.75 136.75 2.0K
13:04 136.63 136.63 136.57 136.57 1.8K
13:05 136.60 136.60 136.60 136.60 1.8K
13:07 136.43 136.43 136.43 136.43 0.9K
13:08 136.42 136.42 136.42 136.42 2.2K
13:17 136.54 136.54 136.54 136.54 1.5K
13:18 136.55 136.66 136.53 136.66 2.4K
13:20 136.61 136.61 136.61 136.60 1.6K
13:23 136.72 136.72 136.72 136.72 0.6K
13:24 136.72 136.72 136.72 136.72 1.2K
13:25 136.82 136.82 136.82 136.82 0.6K
13:27 136.90 137.02 136.90 137.02 4.5K
13:29 136.98 137.01 136.98 137.01 1.3K
13:31 137.00 137.00 137.00 137.00 0.1K
13:32 137.00 137.00 137.00 137.00 0.7K
13:33 137.01 137.08 137.01 137.08 1.2K
13:35 137.01 137.25 137.01 137.24 3.7K
13:37 137.26 137.26 137.26 137.26 1.0K
13:38 137.26 137.26 137.26 137.26 0.7K
13:40 137.26 137.26 137.10 137.12 3.3K
13:42 137.15 137.22 137.15 137.18 32.5K
13:43 137.15 137.18 137.15 137.18 3.5K
13:44 137.16 137.18 137.16 137.18 32.4K
13:45 137.18 137.18 137.18 137.18 1.7K
13:46 137.18 137.18 137.18 137.18 1.5K
13:47 137.18 137.24 137.18 137.24 2.9K
13:48 137.31 137.38 137.31 137.36 2.4K
13:49 137.36 137.36 137.36 137.35 1.8K
13:50 137.38 137.40 137.37 137.37 0.7K
13:51 137.40 137.44 137.40 137.44 2.9K
13:53 137.56 137.59 137.56 137.59 1.4K
13:54 137.57 137.57 137.48 137.48 3.3K
13:55 137.44 137.44 137.44 137.44 1.9K
13:57 137.44 137.50 137.44 137.44 1.1K
13:58 137.44 137.44 137.44 137.44 5.0K
14:00 137.60 137.60 137.59 137.60 3.6K
14:01 137.53 137.57 137.53 137.57 2.1K
14:02 137.66 137.66 137.59 137.59 2.1K
14:03 137.61 137.64 137.57 137.63 2.9K
14:04 137.67 137.67 137.58 137.62 4.8K
14:06 137.62 137.64 137.62 137.64 1.2K
14:07 137.58 137.58 137.57 137.57 3.1K
14:08 137.45 137.45 137.43 137.43 1.6K
14:09 137.46 137.47 137.44 137.47 5.8K
14:10 137.49 137.49 137.44 137.44 2.0K
14:11 137.39 137.39 137.38 137.38 1.0K
14:12 137.41 137.41 137.41 137.41 2.2K
14:13 137.41 137.52 137.41 137.51 3.1K
14:14 137.46 137.46 137.46 137.46 1.0K
14:16 137.47 137.47 137.47 137.47 0.1K
14:17 137.41 137.41 137.38 137.38 0.9K
14:18 137.40 137.40 137.40 137.40 0.3K
14:19 137.40 137.40 137.32 137.32 2.5K
14:20 137.25 137.25 137.24 137.24 0.6K
14:21 137.35 137.43 137.34 137.43 13.9K
14:22 137.52 137.62 137.52 137.62 2.0K
14:23 137.65 137.65 137.65 137.65 0.3K
14:24 137.65 137.65 137.65 137.65 1.8K
14:25 137.62 137.62 137.62 137.62 0.4K
14:26 137.61 137.62 137.61 137.62 0.4K
14:27 137.61 137.63 137.55 137.63 3.7K
14:28 137.54 137.59 137.54 137.59 3.4K
14:29 137.60 137.60 137.60 137.60 1.2K
14:30 137.60 137.60 137.60 137.60 4.8K
14:31 137.72 137.72 137.70 137.70 1.4K
14:32 137.69 137.86 137.69 137.81 12.1K
14:33 137.73 137.73 137.73 137.73 0.4K
14:34 137.85 137.85 137.78 137.78 0.4K
14:35 137.73 137.73 137.63 137.63 18.6K
14:37 137.68 137.68 137.68 137.68 0.3K
14:38 137.62 137.63 137.62 137.62 6.7K
14:39 137.63 137.69 137.63 137.69 1.0K
14:40 137.75 137.77 137.66 137.77 16.8K
14:41 137.78 137.92 137.78 137.88 1.0K
14:42 137.96 137.96 137.96 137.96 2.1K
14:43 137.96 137.96 137.96 137.96 0.8K
14:44 137.97 137.97 137.97 137.97 0.4K
14:45 137.98 137.98 137.97 137.97 0.6K
14:46 137.97 137.97 137.83 137.83 4.1K
14:48 137.78 137.83 137.78 137.82 1.0K
14:49 137.83 137.84 137.77 137.77 2.3K
14:50 137.85 137.85 137.75 137.75 3.6K
14:51 137.75 137.75 137.61 137.61 2.9K
14:52 137.61 137.65 137.61 137.65 2.5K
14:54 137.65 137.66 137.62 137.62 1.5K
14:55 137.64 137.64 137.64 137.64 0.5K
14:56 137.64 137.65 137.60 137.60 2.2K
14:57 137.56 137.61 137.56 137.60 0.9K
14:58 137.66 137.66 137.66 137.66 1.0K
14:59 137.67 137.68 137.67 137.68 2.1K
15:00 137.69 137.69 137.68 137.68 0.9K
15:01 137.69 137.70 137.69 137.70 1.3K
15:02 137.70 137.70 137.64 137.64 2.1K
15:03 137.69 137.69 137.69 137.69 0.6K
15:04 137.69 137.69 137.69 137.69 0.8K
15:05 137.69 137.69 137.58 137.57 4.2K
15:06 137.55 137.55 137.55 137.54 0.3K
15:07 137.52 137.52 137.38 137.38 3.4K
15:08 137.42 137.42 137.35 137.35 1.5K
15:09 137.27 137.27 137.27 137.27 0.7K
15:10 137.31 137.34 137.31 137.34 2.1K
15:11 137.37 137.42 137.37 137.42 3.4K
15:12 137.49 137.58 137.49 137.57 3.7K
15:13 137.57 137.59 137.56 137.56 1.8K
15:14 137.64 137.64 137.57 137.57 2.0K
15:15 137.54 137.56 137.54 137.56 3.7K
15:16 137.56 137.56 137.50 137.50 2.4K
15:17 137.50 137.50 137.42 137.45 1.8K
15:18 137.45 137.45 137.45 137.45 2.5K
15:19 137.33 137.33 137.28 137.28 1.3K
15:21 137.34 137.35 137.34 137.35 5.6K
15:22 137.35 137.35 137.35 137.35 1.2K
15:23 137.31 137.31 137.31 137.31 1.0K
15:24 137.33 137.34 137.31 137.31 2.9K
15:25 137.31 137.31 137.27 137.27 1.4K
15:26 137.30 137.30 137.21 137.21 3.1K
15:27 137.27 137.27 137.12 137.19 2.2K
15:28 137.21 137.24 137.21 137.24 2.3K
15:29 137.25 137.25 137.22 137.22 10.4K
15:30 137.22 137.22 137.14 137.17 6.2K
15:32 137.17 137.17 137.17 137.17 1.3K
15:33 137.17 137.17 137.17 137.17 0.4K
15:34 137.17 137.17 137.08 137.08 3.4K
15:35 137.08 137.10 137.07 137.10 1.9K
15:36 137.04 137.04 136.89 136.89 4.5K
15:37 136.89 136.89 136.80 136.86 1.8K
15:38 136.86 136.92 136.86 136.92 3.6K
15:39 137.00 137.00 136.97 136.97 1.1K
15:40 136.97 137.08 136.97 137.08 7.8K
15:41 137.13 137.25 137.13 137.25 2.9K
15:42 137.20 137.20 137.16 137.16 3.8K
15:43 137.19 137.21 137.13 137.21 3.6K
15:44 137.24 137.25 137.19 137.25 3.7K
15:45 137.25 137.45 137.25 137.42 13.1K
15:46 137.43 137.43 137.41 137.41 1.5K
15:47 137.42 137.45 137.42 137.45 2.0K
15:48 137.44 137.49 137.42 137.42 4.7K
15:49 137.41 137.41 137.32 137.38 2.7K
15:50 137.33 137.55 137.33 137.38 13.3K
15:51 137.30 137.36 137.29 137.36 12.5K
15:52 137.45 137.45 137.45 137.45 1.4K
15:53 137.48 137.52 137.48 137.51 3.6K
15:54 137.52 137.62 137.52 137.62 8.0K
15:55 137.64 137.64 137.47 137.47 9.5K
15:56 137.54 137.58 137.51 137.57 9.0K
15:57 137.59 137.74 137.59 137.74 10.6K
15:58 137.77 137.87 137.76 137.76 23.8K
15:59 137.73 137.83 137.71 137.80 183.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available