JB Hunt

JBHT
🏛️ usa →
134.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 131.60 131.60 131.60 131.60 6.6K
09:31 131.60 131.60 131.60 131.60 0.4K
09:32 131.60 131.60 131.60 131.60 0.6K
09:33 131.60 131.60 131.60 131.60 0.9K
09:37 131.11 131.11 131.11 131.11 0.3K
09:38 131.59 131.59 131.42 131.43 3.0K
09:40 131.23 131.39 131.23 131.39 4.2K
09:42 131.49 131.54 131.46 131.46 1.0K
09:43 131.31 131.31 131.31 131.31 0.5K
09:44 131.45 131.45 131.45 131.45 0.9K
09:45 131.43 131.52 131.43 131.51 3.5K
09:46 131.75 131.78 131.75 131.78 4.1K
09:48 131.91 131.91 131.91 131.91 0.7K
09:49 132.00 132.20 132.00 132.17 2.2K
09:50 132.24 132.24 132.24 132.24 2.6K
09:51 132.37 132.37 132.37 132.37 0.5K
09:52 132.49 132.56 132.49 132.55 2.5K
09:53 132.70 132.77 132.50 132.67 2.6K
09:54 132.70 132.74 132.65 132.72 3.7K
09:55 132.72 132.72 132.59 132.59 1.2K
09:56 132.58 132.58 132.58 132.57 4.4K
09:57 132.35 132.35 132.12 132.22 4.7K
09:58 132.34 132.34 132.34 132.34 1.1K
09:59 132.44 132.44 132.44 132.44 1.5K
10:00 132.58 132.58 132.38 132.38 1.5K
10:01 132.20 132.25 132.20 132.25 2.0K
10:03 132.04 132.04 132.04 132.04 0.7K
10:04 131.97 131.97 131.89 131.89 0.9K
10:05 131.87 131.90 131.84 131.90 2.0K
10:06 131.95 132.02 131.95 132.01 1.0K
10:07 132.02 132.02 132.02 132.02 0.3K
10:08 132.03 132.03 132.03 132.03 0.3K
10:09 132.11 132.20 132.11 132.20 1.9K
10:10 132.31 132.34 132.31 132.34 1.3K
10:12 132.20 132.25 132.20 132.25 1.3K
10:13 132.18 132.18 132.06 132.06 1.4K
10:14 132.13 132.18 132.13 132.18 2.1K
10:15 132.14 132.14 132.12 132.12 1.4K
10:16 132.08 132.08 132.00 132.00 0.8K
10:17 132.01 132.01 131.90 131.90 1.0K
10:18 131.93 131.93 131.89 131.90 0.6K
10:19 131.89 131.99 131.89 131.93 2.8K
10:20 131.98 131.98 131.98 131.98 0.4K
10:21 132.06 132.06 131.93 131.99 1.1K
10:22 131.91 131.91 131.91 131.91 0.7K
10:23 131.89 131.89 131.89 131.89 0.6K
10:25 131.93 131.93 131.83 131.82 1.3K
10:26 131.68 131.70 131.68 131.70 1.6K
10:27 131.61 131.61 131.61 131.61 0.8K
10:29 131.49 131.69 131.49 131.69 4.5K
10:33 131.62 131.63 131.62 131.63 0.6K
10:34 131.58 131.58 131.58 131.58 0.7K
10:36 131.54 131.77 131.54 131.77 2.2K
10:37 131.79 131.79 131.79 131.79 0.7K
10:39 132.06 132.09 132.06 132.09 1.5K
10:40 132.26 132.26 132.20 132.20 3.2K
10:41 132.04 132.04 132.04 132.04 0.5K
10:42 132.03 132.18 132.03 132.18 1.9K
10:44 132.32 132.40 132.32 132.40 2.4K
10:45 132.31 132.31 132.31 132.31 0.2K
10:46 132.38 132.38 132.38 132.38 0.2K
10:47 132.39 132.39 132.39 132.39 0.9K
10:48 132.34 132.36 132.34 132.36 0.3K
10:49 132.37 132.37 132.37 132.37 0.9K
10:51 132.34 132.34 132.34 132.34 1.9K
10:52 132.51 132.60 132.40 132.60 1.0K
10:53 132.54 132.54 132.37 132.40 1.4K
10:54 132.51 132.51 132.51 132.51 0.3K
10:55 132.55 132.55 132.45 132.45 1.0K
10:56 132.55 132.55 132.55 132.55 0.4K
10:57 132.47 132.49 132.47 132.49 1.4K
10:58 132.53 132.53 132.47 132.47 2.1K
10:59 132.55 132.55 132.52 132.51 0.3K
11:00 132.40 132.43 132.40 132.43 2.1K
11:01 132.34 132.46 132.33 132.46 4.2K
11:03 132.34 132.34 132.28 132.28 2.2K
11:05 132.31 132.42 132.31 132.42 1.4K
11:07 132.37 132.37 132.31 132.31 1.6K
11:08 132.28 132.32 132.26 132.26 4.2K
11:09 132.23 132.23 132.23 132.23 0.9K
11:13 132.33 132.33 132.33 132.33 1.1K
11:16 132.41 132.41 132.28 132.28 5.6K
11:17 132.25 132.25 132.25 132.25 0.5K
11:19 132.20 132.20 132.20 132.20 1.5K
11:20 132.27 132.27 132.23 132.23 0.5K
11:21 132.34 132.34 132.34 132.34 0.8K
11:22 132.31 132.31 132.31 132.31 0.4K
11:24 132.30 132.31 132.30 132.31 0.5K
11:25 132.31 132.31 132.31 132.31 0.7K
11:27 132.21 132.21 132.21 132.21 1.4K
11:28 132.17 132.17 132.17 132.17 0.9K
11:30 132.26 132.28 132.24 132.24 2.8K
11:31 132.32 132.32 132.32 132.32 0.7K
11:32 132.29 132.29 132.21 132.21 3.3K
11:34 132.28 132.28 132.27 132.27 0.8K
11:35 132.20 132.20 132.18 132.18 2.1K
11:37 132.20 132.36 132.19 132.35 2.5K
11:38 132.27 132.27 132.27 132.27 3.2K
11:40 132.25 132.25 132.22 132.23 1.1K
11:41 132.20 132.20 132.20 132.20 1.6K
11:42 132.10 132.10 132.09 132.09 1.0K
11:43 132.06 132.08 132.06 132.08 0.8K
11:44 132.15 132.15 132.15 132.15 0.8K
11:45 132.03 132.06 132.03 132.06 2.7K
11:47 131.97 131.97 131.97 131.97 1.1K
11:48 131.93 131.93 131.85 131.90 2.4K
11:51 132.05 132.11 132.05 132.07 0.9K
11:53 132.00 132.03 132.00 132.03 0.6K
11:55 132.02 132.02 132.02 132.01 0.1K
11:56 131.98 132.00 131.91 131.91 2.9K
11:57 131.97 131.97 131.97 131.97 1.1K
11:58 131.96 131.96 131.96 131.96 0.2K
11:59 131.92 131.92 131.87 131.87 0.8K
12:00 131.99 131.99 131.99 131.99 1.2K
12:01 131.88 131.88 131.84 131.84 2.3K
12:03 131.91 132.00 131.91 132.00 1.4K
12:04 131.93 131.93 131.93 131.93 1.3K
12:05 131.90 131.96 131.90 131.96 1.0K
12:07 131.96 131.96 131.84 131.84 3.0K
12:08 131.86 131.87 131.86 131.85 1.7K
12:09 131.93 131.93 131.93 131.93 0.8K
12:10 131.93 131.93 131.84 131.84 2.9K
12:11 131.85 131.85 131.77 131.77 2.4K
12:12 131.77 131.77 131.77 131.77 1.6K
12:15 131.53 131.66 131.53 131.66 2.2K
12:17 131.61 131.61 131.61 131.61 0.5K
12:18 131.66 131.66 131.63 131.63 1.8K
12:21 131.76 131.76 131.76 131.76 0.2K
12:22 131.82 131.82 131.80 131.80 1.0K
12:23 131.80 131.80 131.80 131.80 0.5K
12:24 131.78 131.78 131.69 131.76 2.3K
12:25 131.72 131.72 131.72 131.72 0.6K
12:26 131.83 131.83 131.83 131.83 1.3K
12:27 131.89 131.89 131.83 131.89 1.8K
12:28 131.90 131.90 131.81 131.87 3.7K
12:30 131.84 131.84 131.84 131.84 0.3K
12:31 131.71 131.71 131.70 131.70 1.6K
12:32 131.70 131.70 131.65 131.65 3.1K
12:34 131.73 131.77 131.73 131.77 1.2K
12:35 131.90 131.90 131.82 131.86 6.8K
12:36 131.86 131.86 131.66 131.66 2.1K
12:37 131.94 131.94 131.94 131.94 0.9K
12:40 131.91 131.99 131.91 131.91 1.2K
12:41 131.97 131.97 131.97 131.97 0.1K
12:42 131.96 131.96 131.89 131.89 0.8K
12:43 131.93 131.93 131.83 131.83 2.3K
12:44 131.85 131.85 131.85 131.85 0.4K
12:45 131.90 131.90 131.90 131.90 1.3K
12:47 131.92 131.92 131.92 131.92 0.3K
12:48 131.92 131.92 131.87 131.87 0.7K
12:50 131.79 131.82 131.79 131.82 2.8K
12:51 131.85 131.85 131.80 131.80 1.5K
12:54 131.82 131.90 131.82 131.90 1.3K
12:55 131.86 131.86 131.86 131.86 0.3K
12:56 131.80 131.80 131.78 131.78 2.1K
12:57 131.82 131.82 131.67 131.75 2.5K
12:58 131.72 131.72 131.72 131.72 0.2K
12:59 131.70 131.70 131.70 131.70 0.4K
13:00 131.77 131.77 131.77 131.76 1.1K
13:02 131.64 131.71 131.61 131.71 2.0K
13:04 131.66 131.70 131.66 131.70 0.3K
13:05 131.63 131.63 131.57 131.57 2.3K
13:06 131.56 131.56 131.56 131.56 1.2K
13:07 131.49 131.49 131.49 131.49 0.8K
13:09 131.66 131.66 131.66 131.66 0.6K
13:10 131.65 131.71 131.65 131.71 1.5K
13:11 131.66 131.66 131.66 131.66 1.2K
13:12 131.69 131.69 131.69 131.69 0.6K
13:13 131.69 131.69 131.69 131.69 0.1K
13:14 131.68 131.70 131.68 131.70 0.4K
13:15 131.66 131.72 131.61 131.72 1.4K
13:16 131.66 131.67 131.66 131.67 0.5K
13:17 131.67 131.67 131.67 131.67 0.5K
13:18 131.66 131.67 131.65 131.67 0.7K
13:19 131.67 131.77 131.67 131.77 1.5K
13:20 131.73 131.73 131.67 131.67 2.1K
13:21 131.69 131.69 131.69 131.69 0.4K
13:24 131.72 131.75 131.60 131.75 6.7K
13:26 131.72 131.78 131.72 131.78 1.7K
13:27 131.78 131.78 131.62 131.71 2.9K
13:28 131.68 131.68 131.52 131.52 2.4K
13:29 131.49 131.49 131.49 131.49 0.2K
13:30 131.49 131.49 131.49 131.49 0.3K
13:31 131.49 131.49 131.49 131.49 1.7K
13:32 131.50 131.70 131.50 131.60 3.6K
13:34 131.52 131.63 131.52 131.63 1.2K
13:36 131.46 131.54 131.46 131.54 2.2K
13:38 131.53 131.84 131.53 131.84 5.2K
13:39 131.51 131.51 131.45 131.45 1.0K
13:40 131.57 131.75 131.42 131.45 3.6K
13:41 131.41 131.51 131.41 131.50 1.5K
13:42 131.50 131.50 131.50 131.50 0.3K
13:43 131.66 131.66 131.66 131.66 0.2K
13:44 131.62 131.62 131.57 131.57 0.7K
13:45 131.55 131.55 131.43 131.55 2.0K
13:46 131.52 131.52 131.40 131.40 2.7K
13:47 131.45 131.45 131.45 131.45 2.6K
13:48 131.37 131.47 131.37 131.47 1.6K
13:49 131.45 131.45 131.36 131.36 0.7K
13:51 131.35 131.35 131.28 131.28 2.3K
13:52 131.30 131.30 131.26 131.26 1.7K
13:53 131.34 131.34 131.27 131.27 1.1K
13:55 131.31 131.31 131.28 131.28 1.5K
13:57 131.10 131.16 131.10 131.16 6.6K
13:59 131.23 131.23 131.23 131.23 1.0K
14:00 131.09 131.09 131.01 131.01 9.3K
14:01 130.89 130.94 130.89 130.94 1.7K
14:02 131.02 131.02 131.02 131.02 0.7K
14:03 131.04 131.04 130.88 130.88 1.3K
14:04 130.82 130.82 130.82 130.82 0.2K
14:05 130.79 130.79 130.79 130.79 1.2K
14:08 130.95 130.95 130.95 130.95 0.4K
14:10 130.97 130.97 130.84 130.84 1.3K
14:11 130.80 130.82 130.80 130.82 0.8K
14:12 130.85 130.87 130.84 130.84 1.9K
14:13 130.89 130.89 130.89 130.89 1.1K
14:17 130.84 130.89 130.84 130.87 0.8K
14:18 130.91 130.91 130.91 130.91 0.7K
14:19 130.91 130.91 130.91 130.91 0.5K
14:20 130.83 130.83 130.82 130.82 2.2K
14:22 130.83 130.83 130.81 130.81 1.1K
14:23 130.96 131.01 130.96 131.01 3.8K
14:26 131.11 131.11 131.11 131.11 3.4K
14:29 131.12 131.12 131.12 131.12 0.9K
14:30 131.13 131.13 131.06 131.06 0.7K
14:31 131.12 131.12 131.05 131.11 0.8K
14:32 131.11 131.11 131.11 131.11 1.2K
14:33 131.11 131.11 131.11 131.10 0.6K
14:34 131.18 131.18 131.18 131.18 2.1K
14:36 131.31 131.31 131.26 131.26 3.1K
14:37 131.19 131.19 131.06 131.06 4.5K
14:38 131.15 131.15 131.14 131.14 1.1K
14:40 131.14 131.14 131.12 131.14 2.4K
14:41 131.24 131.24 131.24 131.24 5.7K
14:42 131.26 131.26 131.24 131.24 0.9K
14:43 131.29 131.29 131.25 131.25 3.5K
14:45 131.28 131.28 131.25 131.25 0.7K
14:46 131.25 131.28 131.21 131.21 1.7K
14:47 131.11 131.19 131.11 131.19 3.2K
14:48 131.18 131.18 131.09 131.11 1.5K
14:49 131.06 131.06 131.00 131.03 3.8K
14:50 131.02 131.02 130.96 130.96 1.0K
14:51 130.96 130.98 130.96 130.96 1.4K
14:52 130.96 130.96 130.96 130.96 0.5K
14:53 130.96 130.96 130.93 130.93 2.5K
14:55 131.09 131.09 131.01 131.01 7.4K
14:57 130.93 130.93 130.93 130.93 1.8K
14:58 130.86 130.94 130.86 130.94 2.6K
15:00 131.19 131.19 131.19 131.19 1.1K
15:01 131.18 131.18 131.18 131.18 0.4K
15:02 131.11 131.11 131.01 131.01 3.0K
15:03 130.86 130.86 130.86 130.86 2.7K
15:04 130.94 130.94 130.94 130.94 1.1K
15:06 130.98 131.01 130.98 131.01 1.4K
15:07 131.06 131.08 130.97 130.97 5.3K
15:08 130.95 130.95 130.90 130.90 2.4K
15:09 130.90 130.90 130.83 130.83 1.1K
15:10 130.88 130.88 130.84 130.84 11.4K
15:12 131.04 131.04 131.04 131.04 3.5K
15:13 131.03 131.04 131.03 131.04 2.0K
15:15 131.04 131.07 131.04 131.07 1.4K
15:16 131.15 131.21 131.14 131.21 2.4K
15:17 131.26 131.33 131.26 131.33 3.4K
15:18 131.32 131.32 131.32 131.32 0.9K
15:19 131.38 131.38 131.32 131.32 1.3K
15:20 131.32 131.34 131.32 131.34 2.7K
15:21 131.31 131.37 131.27 131.28 8.5K
15:22 131.26 131.30 131.26 131.30 1.7K
15:23 131.34 131.36 131.34 131.36 2.5K
15:24 131.31 131.31 131.31 131.31 0.7K
15:25 131.29 131.34 131.29 131.34 2.8K
15:26 131.35 131.39 131.35 131.39 2.3K
15:27 131.39 131.39 131.35 131.35 0.9K
15:28 131.24 131.30 131.24 131.30 4.3K
15:29 131.27 131.27 131.24 131.24 1.6K
15:30 131.19 131.19 131.19 131.19 2.4K
15:31 131.22 131.29 131.20 131.29 1.0K
15:32 131.29 131.29 131.29 131.29 1.7K
15:33 131.34 131.34 131.32 131.32 1.2K
15:34 131.37 131.38 131.37 131.38 1.8K
15:35 131.33 131.33 131.33 131.33 0.9K
15:36 131.33 131.34 131.33 131.34 1.4K
15:37 131.41 131.41 131.40 131.40 2.5K
15:38 131.37 131.37 131.37 131.37 1.1K
15:39 131.42 131.65 131.42 131.65 4.6K
15:40 131.54 131.54 131.44 131.45 4.2K
15:41 131.47 131.47 131.47 131.47 2.1K
15:42 131.43 131.46 131.42 131.46 2.5K
15:43 131.42 131.52 131.42 131.46 3.2K
15:44 131.51 131.51 131.45 131.45 1.1K
15:45 131.51 131.51 131.46 131.47 4.7K
15:46 131.60 131.66 131.58 131.58 2.5K
15:47 131.58 131.64 131.57 131.64 1.5K
15:48 131.61 131.64 131.58 131.57 2.9K
15:49 131.64 131.75 131.64 131.75 3.2K
15:50 131.71 131.71 131.54 131.68 11.0K
15:51 131.76 132.02 131.76 131.98 12.2K
15:52 132.05 132.15 131.95 132.06 10.5K
15:53 131.91 132.15 131.91 132.09 12.1K
15:54 132.09 132.45 132.09 132.45 15.4K
15:55 132.05 132.11 131.86 132.10 29.5K
15:56 132.10 132.10 131.92 132.08 14.2K
15:57 132.09 132.24 132.05 132.24 43.4K
15:58 132.27 132.32 132.00 132.02 45.5K
15:59 131.97 132.02 131.87 131.98 339.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available