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
09:30 135.01 135.39 135.01 135.39 56.9K
09:31 135.49 135.49 135.00 135.00 4.9K
09:33 134.73 134.76 134.62 134.63 3.4K
09:34 134.63 135.03 134.63 135.03 7.9K
09:35 135.01 135.01 134.71 135.01 10.3K
09:36 134.84 134.84 134.84 134.84 1.0K
09:37 134.63 135.03 134.63 134.91 8.8K
09:38 135.08 135.20 134.76 134.80 15.1K
09:39 134.59 135.21 134.46 135.21 39.1K
09:40 135.24 135.24 135.04 135.04 4.2K
09:41 134.60 134.60 134.14 134.14 18.1K
09:42 134.34 134.34 134.34 134.34 0.6K
09:43 134.44 134.44 134.44 134.44 0.3K
09:44 134.00 134.01 133.99 134.01 5.7K
09:45 133.79 134.13 133.72 134.05 3.7K
09:46 134.17 134.22 134.17 134.17 4.1K
09:47 134.30 134.33 134.17 134.33 2.4K
09:48 134.33 134.35 134.27 134.35 18.8K
09:49 134.40 134.40 134.29 134.29 4.3K
09:50 134.47 134.47 134.47 134.47 1.0K
09:51 134.42 134.59 134.42 134.59 3.7K
09:53 134.48 134.52 134.33 134.33 3.5K
09:54 134.34 134.34 134.10 134.10 3.4K
09:55 133.90 133.90 133.87 133.90 7.5K
09:56 133.90 133.90 133.90 133.90 2.1K
09:57 134.01 134.01 134.01 134.01 1.0K
09:58 133.85 133.85 133.85 133.85 0.9K
10:00 133.69 133.69 133.49 133.63 5.0K
10:01 133.73 133.73 133.73 133.73 3.2K
10:04 133.62 133.80 133.62 133.77 1.7K
10:05 133.85 134.04 133.85 134.04 1.6K
10:06 134.08 134.08 134.08 134.07 1.1K
10:07 134.19 134.37 134.19 134.33 4.3K
10:08 134.40 134.40 134.40 134.40 0.8K
10:09 133.89 133.89 133.89 133.89 1.6K
10:13 133.80 133.80 133.80 133.80 1.5K
10:14 133.89 133.89 133.89 133.89 1.1K
10:15 133.88 134.04 133.88 134.04 2.1K
10:18 134.12 134.12 134.12 134.12 0.5K
10:19 134.20 134.28 134.20 134.28 1.7K
10:20 133.97 133.97 133.92 133.92 2.9K
10:21 134.01 134.01 133.74 133.74 4.0K
10:23 133.53 133.53 133.44 133.44 1.8K
10:24 133.36 133.36 133.18 133.18 3.9K
10:25 133.10 133.18 133.10 133.18 3.3K
10:26 133.11 133.11 133.11 133.11 1.5K
10:27 133.11 133.11 132.69 132.69 8.3K
10:28 132.69 132.91 132.69 132.86 4.3K
10:30 132.86 132.86 132.86 132.86 2.1K
10:31 133.02 133.02 133.01 133.02 2.5K
10:32 132.82 133.07 132.82 133.07 1.2K
10:33 133.05 133.10 132.77 132.89 13.9K
10:34 132.89 133.09 132.89 133.09 3.7K
10:36 133.31 133.38 133.31 133.38 1.1K
10:37 133.52 133.52 133.07 133.15 17.2K
10:38 133.06 133.06 133.06 133.06 2.1K
10:39 133.20 133.24 133.20 133.24 1.3K
10:40 133.32 133.32 133.32 133.32 0.8K
10:42 133.50 133.50 133.50 133.50 2.6K
10:43 133.54 133.54 133.49 133.49 1.6K
10:44 133.16 133.30 133.09 133.09 13.7K
10:45 133.30 133.38 133.30 133.38 3.2K
10:46 133.37 133.37 133.37 133.37 0.5K
10:47 133.30 133.30 133.22 133.22 1.3K
10:48 133.22 133.22 133.22 133.22 0.4K
10:49 133.05 133.05 133.05 133.05 0.4K
10:50 133.04 133.04 133.04 133.04 0.3K
10:51 133.12 133.12 133.12 133.12 0.8K
10:52 133.20 133.41 133.11 133.34 5.8K
10:54 133.37 133.37 133.37 133.37 0.4K
10:55 133.39 133.54 133.39 133.54 0.5K
10:56 133.25 133.25 133.25 133.25 1.0K
10:57 133.17 133.35 133.07 133.07 2.4K
10:58 133.07 133.07 133.07 133.07 1.0K
11:00 133.06 133.09 133.06 133.09 2.1K
11:01 133.15 133.15 133.15 133.15 1.9K
11:02 133.28 133.28 133.28 133.28 0.6K
11:03 133.17 133.30 133.17 133.30 2.0K
11:04 133.31 133.31 133.28 133.28 2.6K
11:05 133.32 133.40 133.29 133.40 2.0K
11:07 133.47 133.47 133.39 133.39 2.3K
11:11 133.39 133.39 133.35 133.35 2.1K
11:12 133.37 133.45 133.37 133.45 1.0K
11:14 133.61 133.61 133.61 133.61 0.8K
11:16 133.36 133.36 133.32 133.32 3.2K
11:18 133.39 133.39 133.39 133.39 0.4K
11:19 133.51 133.51 133.51 133.51 0.3K
11:20 133.27 133.27 132.95 132.95 2.9K
11:21 133.00 133.10 133.00 133.00 10.0K
11:24 133.06 133.06 133.06 133.06 4.9K
11:25 132.92 132.92 132.92 132.92 0.4K
11:26 132.92 132.92 132.86 132.86 1.6K
11:27 132.86 132.86 132.86 132.86 1.2K
11:28 132.83 132.83 132.83 132.83 0.3K
11:29 132.81 132.81 132.81 132.81 4.2K
11:30 132.51 132.51 132.51 132.51 0.6K
11:31 132.45 132.48 132.45 132.48 5.1K
11:32 132.45 132.45 132.45 132.45 2.0K
11:33 132.44 132.44 132.31 132.35 3.3K
11:34 132.71 132.71 132.71 132.71 1.3K
11:36 132.69 132.80 132.69 132.80 1.8K
11:37 132.76 132.76 132.76 132.76 0.2K
11:38 132.85 132.88 132.85 132.88 1.9K
11:39 132.89 132.89 132.87 132.87 1.4K
11:40 132.88 132.89 132.88 132.89 0.4K
11:41 132.89 132.89 132.81 132.89 1.1K
11:44 132.89 133.01 132.87 133.01 2.2K
11:45 133.02 133.02 133.02 133.02 0.4K
11:47 133.06 133.06 133.06 133.06 0.6K
11:48 133.09 133.09 133.09 133.09 0.8K
11:50 132.95 133.01 132.90 132.90 4.5K
11:51 132.78 132.78 132.78 132.78 1.1K
11:52 132.85 132.85 132.84 132.84 2.3K
11:57 132.90 132.90 132.90 132.90 0.4K
11:58 133.11 133.11 133.11 133.11 0.4K
11:59 132.98 132.98 132.98 132.98 0.4K
12:01 133.05 133.05 133.02 133.01 1.1K
12:02 132.91 132.95 132.91 132.92 1.8K
12:03 132.89 132.89 132.89 132.89 1.3K
12:04 132.98 132.99 132.98 132.99 0.4K
12:05 132.87 132.87 132.76 132.76 2.4K
12:06 132.92 133.12 132.90 133.12 2.3K
12:07 133.12 133.15 133.12 133.15 1.7K
12:09 133.18 133.18 133.07 133.07 3.5K
12:11 133.24 133.34 133.24 133.34 1.0K
12:12 133.18 133.23 133.18 133.23 3.0K
12:13 133.20 133.20 133.17 133.17 2.4K
12:14 133.34 133.34 133.34 133.34 1.0K
12:15 133.25 133.25 133.20 133.20 1.9K
12:16 133.22 133.22 133.22 133.22 1.3K
12:17 133.26 133.26 133.26 133.26 0.2K
12:18 133.33 133.33 133.33 133.33 0.7K
12:20 133.33 133.33 133.33 133.33 0.2K
12:21 133.34 133.34 133.34 133.34 0.4K
12:22 133.32 133.32 133.32 133.32 0.2K
12:23 133.34 133.34 133.34 133.34 1.0K
12:24 133.38 133.39 133.25 133.25 4.5K
12:26 133.28 133.28 133.28 133.28 1.1K
12:28 133.33 133.33 133.26 133.26 1.2K
12:29 133.24 133.24 133.17 133.17 2.9K
12:30 133.17 133.17 132.91 133.02 5.1K
12:32 132.99 132.99 132.92 132.92 2.6K
12:37 132.85 132.85 132.80 132.80 1.6K
12:38 132.89 132.90 132.85 132.90 5.9K
12:41 132.96 132.96 132.65 132.80 10.4K
12:42 132.80 132.90 132.80 132.90 2.7K
12:44 132.81 132.81 132.81 132.81 1.0K
12:48 132.90 132.90 132.85 132.85 2.3K
12:49 132.89 132.89 132.80 132.80 1.4K
12:50 132.78 132.78 132.78 132.78 0.2K
12:51 132.72 132.72 132.72 132.72 0.7K
12:52 132.79 132.79 132.79 132.79 1.0K
12:56 132.82 132.82 132.82 132.82 1.1K
12:57 132.72 132.72 132.72 132.72 1.8K
12:59 132.84 132.84 132.84 132.84 0.8K
13:00 132.88 132.88 132.88 132.88 1.9K
13:01 132.71 132.71 132.71 132.71 2.0K
13:03 132.78 132.80 132.78 132.80 0.8K
13:04 132.68 132.68 132.68 132.68 3.5K
13:05 132.54 132.54 132.54 132.54 0.8K
13:06 132.55 132.55 132.55 132.55 0.4K
13:07 132.54 132.54 132.54 132.53 1.3K
13:08 132.49 132.49 132.49 132.49 0.7K
13:09 132.52 132.59 132.46 132.46 2.2K
13:10 132.45 132.45 132.45 132.45 0.5K
13:11 132.51 132.51 132.51 132.51 2.2K
13:12 132.51 132.53 132.51 132.53 1.6K
13:13 132.61 132.63 132.61 132.63 1.2K
13:14 132.60 132.64 132.60 132.64 1.9K
13:17 132.63 132.68 132.63 132.68 0.5K
13:18 132.77 132.77 132.77 132.77 1.5K
13:20 132.69 132.69 132.69 132.69 3.3K
13:23 132.62 132.62 132.55 132.55 2.1K
13:24 132.68 132.68 132.68 132.68 1.7K
13:27 132.46 132.46 132.46 132.46 0.9K
13:28 132.45 132.45 132.37 132.37 2.8K
13:29 132.55 132.65 132.55 132.65 2.5K
13:30 132.69 132.69 132.69 132.69 0.3K
13:32 132.66 132.66 132.65 132.65 1.5K
13:34 132.70 132.70 132.63 132.63 1.6K
13:36 132.67 132.67 132.67 132.67 0.3K
13:37 132.73 132.75 132.73 132.75 2.4K
13:38 132.67 132.76 132.67 132.76 5.1K
13:39 132.57 132.57 132.57 132.57 6.9K
13:40 132.50 132.50 132.49 132.49 1.6K
13:41 132.51 132.58 132.51 132.54 5.4K
13:45 132.46 132.46 132.44 132.44 1.6K
13:47 132.44 132.45 132.41 132.41 1.9K
13:48 132.44 132.44 132.44 132.44 0.3K
13:49 132.48 132.48 132.48 132.48 1.5K
13:50 132.46 132.46 132.46 132.46 0.7K
13:51 132.49 132.49 132.49 132.49 0.8K
13:52 132.39 132.39 132.39 132.39 9.1K
13:53 132.39 132.39 132.39 132.39 4.0K
13:54 132.39 132.39 132.39 132.39 0.1K
13:55 132.40 132.40 132.40 132.40 1.1K
13:56 132.46 132.46 132.46 132.46 4.9K
13:57 132.36 132.36 132.36 132.36 1.2K
13:59 132.33 132.45 132.31 132.45 22.8K
14:01 132.51 132.51 132.46 132.46 1.3K
14:02 132.41 132.41 132.36 132.36 3.0K
14:03 132.34 132.34 132.34 132.34 0.6K
14:04 132.37 132.45 132.37 132.45 0.6K
14:05 132.38 132.48 132.38 132.44 2.8K
14:06 132.52 132.52 132.52 132.52 1.5K
14:08 132.34 132.34 132.34 132.34 5.0K
14:09 132.43 132.43 132.43 132.43 0.7K
14:12 132.42 132.45 132.42 132.45 0.7K
14:14 132.32 132.32 132.32 132.32 5.0K
14:16 132.26 132.26 132.26 132.26 1.7K
14:19 132.17 132.17 132.17 132.17 2.8K
14:21 132.18 132.18 132.18 132.18 0.9K
14:22 132.10 132.10 132.09 132.09 0.8K
14:23 132.14 132.17 132.14 132.17 1.1K
14:24 132.17 132.17 132.17 132.17 0.8K
14:25 132.10 132.10 132.10 132.10 0.9K
14:26 132.12 132.12 132.12 132.12 0.7K
14:27 132.18 132.21 132.15 132.20 3.5K
14:28 132.25 132.26 132.25 132.25 3.4K
14:29 132.25 132.25 132.25 132.25 1.6K
14:30 132.23 132.23 132.15 132.15 2.3K
14:32 132.18 132.18 132.14 132.14 1.7K
14:33 132.19 132.19 132.11 132.11 1.5K
14:34 132.07 132.07 132.07 132.07 2.2K
14:35 132.10 132.10 132.10 132.10 1.2K
14:36 132.09 132.09 132.09 132.09 0.8K
14:37 132.16 132.16 132.11 132.11 0.7K
14:38 132.06 132.11 132.06 132.10 1.8K
14:40 132.25 132.25 132.16 132.17 2.8K
14:41 132.16 132.16 132.15 132.15 1.3K
14:43 132.14 132.20 132.14 132.20 3.9K
14:44 132.27 132.27 132.27 132.27 1.1K
14:45 132.25 132.31 132.25 132.25 3.6K
14:46 132.31 132.31 132.31 132.31 1.6K
14:48 132.26 132.26 132.26 132.26 1.8K
14:49 132.26 132.40 132.26 132.36 12.1K
14:51 132.42 132.42 132.36 132.36 1.0K
14:52 132.42 132.43 132.42 132.43 0.8K
14:53 132.42 132.42 132.38 132.42 1.8K
14:54 132.41 132.49 132.41 132.49 2.9K
14:55 132.50 132.50 132.48 132.48 2.4K
14:56 132.50 132.55 132.47 132.55 4.0K
14:57 132.53 132.53 132.53 132.53 0.7K
14:58 132.64 132.76 132.64 132.76 3.2K
14:59 132.59 132.59 132.59 132.59 3.8K
15:01 132.66 132.77 132.66 132.77 1.8K
15:02 132.77 132.77 132.67 132.67 1.5K
15:03 132.66 132.66 132.66 132.66 0.7K
15:04 132.67 132.69 132.63 132.69 2.9K
15:05 132.67 132.72 132.61 132.61 5.8K
15:06 132.71 132.71 132.67 132.67 9.2K
15:07 132.67 132.78 132.67 132.78 2.4K
15:08 132.64 132.70 132.64 132.70 9.3K
15:09 132.64 132.64 132.62 132.62 1.3K
15:10 132.67 132.69 132.61 132.61 6.4K
15:11 132.71 132.80 132.71 132.80 2.0K
15:12 132.85 132.87 132.67 132.70 4.8K
15:13 132.64 132.64 132.53 132.53 2.4K
15:14 132.54 132.60 132.54 132.60 2.2K
15:15 132.55 132.55 132.53 132.53 2.4K
15:16 132.60 132.62 132.60 132.62 2.3K
15:17 132.54 132.54 132.52 132.52 4.6K
15:20 132.61 132.62 132.55 132.55 8.5K
15:21 132.62 132.69 132.62 132.69 1.5K
15:22 132.81 132.81 132.68 132.74 9.9K
15:23 132.83 132.83 132.83 132.83 0.8K
15:24 132.80 132.80 132.80 132.80 0.8K
15:25 132.91 132.91 132.77 132.83 7.1K
15:26 132.86 132.96 132.83 132.96 3.3K
15:27 133.00 133.00 133.00 133.00 0.9K
15:28 133.02 133.08 133.02 133.08 0.9K
15:29 133.04 133.08 132.85 132.85 10.5K
15:30 132.87 132.87 132.79 132.79 2.2K
15:31 132.75 132.75 132.68 132.68 3.6K
15:33 132.64 132.67 132.60 132.60 5.0K
15:34 132.60 132.60 132.49 132.49 3.6K
15:35 132.50 132.50 132.50 132.50 1.6K
15:36 132.43 132.43 132.43 132.43 3.8K
15:37 132.46 132.46 132.43 132.44 6.0K
15:38 132.45 132.59 132.45 132.59 3.2K
15:39 132.60 132.60 132.47 132.47 6.6K
15:40 132.49 132.49 132.46 132.48 4.4K
15:41 132.43 132.47 132.43 132.47 2.4K
15:42 132.54 132.60 132.52 132.52 2.9K
15:43 132.59 132.59 132.54 132.54 1.6K
15:44 132.53 132.56 132.38 132.38 6.2K
15:45 132.36 132.43 132.36 132.43 3.0K
15:46 132.46 132.46 132.46 132.46 0.8K
15:47 132.54 132.59 132.54 132.59 1.5K
15:48 132.55 132.60 132.55 132.57 12.3K
15:49 132.57 132.59 132.56 132.59 6.3K
15:50 132.45 132.45 132.18 132.32 17.1K
15:51 132.36 132.51 132.35 132.43 7.1K
15:52 132.47 132.47 132.22 132.22 9.2K
15:53 132.22 132.22 132.13 132.13 9.6K
15:54 132.17 132.21 132.02 132.07 17.8K
15:55 132.27 132.45 132.20 132.44 19.9K
15:56 132.36 132.51 132.36 132.46 11.3K
15:57 132.43 132.48 132.36 132.48 9.7K
15:58 132.45 132.51 132.37 132.51 24.6K
15:59 132.50 132.52 132.41 132.52 1,167.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available