JB Hunt

JBHT
🏛️ usa →
146.55
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 141.71 141.71 137.93 141.23 8.8K
09:32 141.23 141.23 141.23 141.23 0.3K
09:33 141.23 141.23 141.23 141.23 0.1K
09:34 141.23 141.23 140.78 140.78 1.2K
09:35 140.78 140.78 140.49 140.73 1.6K
09:36 140.73 140.85 140.73 140.85 1.6K
09:37 140.96 141.05 140.96 141.05 1.4K
09:38 141.05 141.05 141.05 141.05 0.4K
09:39 141.15 141.15 141.12 141.12 0.9K
09:40 141.12 141.12 141.12 141.12 0.6K
09:41 141.12 141.12 141.12 141.12 0.2K
09:42 141.12 141.12 141.12 141.12 0.6K
09:43 141.12 141.12 141.07 141.07 1.2K
09:44 141.07 141.07 140.92 140.92 1.2K
09:45 140.92 140.92 140.91 140.91 0.3K
09:46 141.20 141.20 141.18 141.18 3.0K
09:47 141.18 141.18 141.03 141.03 1.8K
09:48 140.88 140.88 140.61 140.61 1.7K
09:49 140.61 140.61 140.61 140.61 0.4K
09:50 140.61 140.61 140.61 140.61 0.4K
09:51 140.61 140.61 140.27 140.27 0.9K
09:52 140.27 140.27 140.27 140.27 0.1K
09:53 140.27 140.27 140.27 140.27 0.2K
09:54 140.27 140.27 140.27 140.27 0.2K
09:55 140.27 140.27 140.27 140.27 0.4K
09:56 140.27 140.27 140.27 140.27 0.2K
09:57 140.27 140.27 140.27 140.27 0.6K
09:58 140.27 140.27 140.27 140.27 0.1K
09:59 140.27 140.38 140.27 140.38 2.9K
10:00 140.38 140.38 140.38 140.38 0.6K
10:01 140.74 140.74 140.60 140.60 1.9K
10:02 140.60 140.61 140.60 140.61 0.6K
10:03 140.67 140.94 140.67 140.94 3.0K
10:04 140.94 141.02 140.94 141.02 0.9K
10:05 141.02 141.02 141.02 141.02 0.1K
10:06 141.02 141.02 141.02 141.02 0.5K
10:07 141.02 141.09 141.01 141.01 1.5K
10:08 141.02 141.02 141.02 141.02 0.9K
10:09 141.02 141.02 141.02 141.02 0.5K
10:10 141.02 141.02 140.87 140.87 0.2K
10:11 140.87 141.02 140.87 141.02 1.1K
10:12 141.18 141.28 141.12 141.12 2.8K
10:13 141.12 141.12 141.12 141.12 0.9K
10:14 141.12 141.12 141.07 141.07 1.5K
10:15 141.07 141.07 140.69 140.69 1.7K
10:16 140.69 140.69 140.69 140.69 0.1K
10:17 140.69 140.69 140.69 140.69 0.4K
10:18 140.69 140.69 140.69 140.69 0.4K
10:19 140.69 140.81 140.69 140.81 0.5K
10:20 140.81 140.81 140.60 140.60 1.7K
10:21 140.60 140.60 140.60 140.60 0.1K
10:22 140.60 140.60 140.57 140.57 0.7K
10:23 140.57 140.57 140.57 140.57 0.1K
10:24 140.57 140.73 140.57 140.73 1.7K
10:25 140.75 140.75 140.75 140.75 0.6K
10:26 140.75 140.75 140.70 140.70 0.7K
10:27 140.66 140.73 140.66 140.73 1.5K
10:28 140.73 140.73 140.73 140.73 0.5K
10:29 140.81 140.92 140.81 140.92 2.0K
10:30 140.96 140.96 140.96 140.96 0.4K
10:31 140.96 140.96 140.96 140.96 0.0K
10:32 140.96 140.96 140.96 140.96 0.6K
10:33 140.96 140.96 140.84 140.84 1.0K
10:34 140.84 140.84 140.84 140.84 0.0K
10:35 140.73 140.73 140.70 140.70 1.0K
10:36 140.70 140.70 140.70 140.70 0.1K
10:37 140.70 140.70 140.70 140.70 0.0K
10:38 140.70 140.70 140.70 140.70 0.2K
10:39 140.85 140.85 140.85 140.85 0.3K
10:40 140.85 140.93 140.85 140.93 1.3K
10:41 140.93 141.04 140.93 140.95 0.5K
10:42 140.95 140.95 140.95 140.95 0.3K
10:43 140.85 140.85 140.85 140.85 0.5K
10:44 140.85 140.85 140.85 140.85 0.3K
10:45 140.85 140.85 140.85 140.85 0.1K
10:46 140.74 140.74 140.74 140.74 1.0K
10:47 140.74 140.74 140.74 140.74 0.5K
10:48 140.74 140.74 140.74 140.74 0.3K
10:49 140.74 140.74 140.74 140.74 0.1K
10:50 140.74 140.74 140.31 140.31 1.0K
10:51 140.31 140.48 140.22 140.48 2.0K
10:52 140.48 140.48 140.48 140.48 0.5K
10:53 140.48 140.60 140.48 140.60 0.1K
10:54 140.60 140.60 140.60 140.60 0.1K
10:55 140.60 140.60 140.60 140.60 0.2K
10:56 140.60 140.60 140.60 140.60 0.0K
10:57 140.60 140.60 140.60 140.60 0.2K
10:58 140.60 140.60 140.60 140.60 0.3K
10:59 140.60 140.69 140.60 140.69 0.6K
11:00 140.69 140.81 140.69 140.81 0.4K
11:01 140.81 140.81 140.81 140.81 0.3K
11:02 140.81 140.81 140.81 140.81 0.1K
11:03 140.81 140.81 140.81 140.81 0.1K
11:04 140.81 140.81 140.81 140.81 0.3K
11:05 140.81 140.81 140.81 140.81 0.2K
11:06 140.81 140.81 140.81 140.81 0.2K
11:07 140.81 140.81 140.77 140.77 0.2K
11:08 140.77 140.77 140.77 140.77 0.2K
11:09 140.77 140.77 140.75 140.75 0.4K
11:10 140.75 140.75 140.75 140.75 0.2K
11:11 140.75 140.75 140.75 140.75 0.3K
11:12 140.82 140.82 140.80 140.80 1.2K
11:13 140.80 140.80 140.80 140.80 0.2K
11:14 140.80 140.80 140.80 140.80 0.2K
11:15 140.80 140.87 140.80 140.87 0.4K
11:16 140.87 140.87 140.77 140.77 1.0K
11:17 140.77 140.77 140.77 140.77 0.0K
11:18 140.84 140.84 140.84 140.84 0.5K
11:19 140.84 140.84 140.84 140.84 0.1K
11:20 140.84 140.84 140.84 140.84 0.0K
11:21 140.85 140.85 140.85 140.85 0.9K
11:22 140.85 140.99 140.85 140.99 0.9K
11:23 140.71 140.71 140.71 140.71 1.3K
11:24 140.71 140.71 140.71 140.71 0.0K
11:25 140.71 140.71 140.67 140.67 0.7K
11:26 140.67 140.67 140.67 140.67 0.2K
11:27 140.67 140.67 140.67 140.67 0.0K
11:28 140.67 140.67 140.67 140.67 0.1K
11:29 140.67 140.94 140.67 140.94 1.4K
11:30 140.94 140.94 140.91 140.91 0.3K
11:31 140.91 141.10 140.91 141.10 1.1K
11:32 141.10 141.10 141.10 141.10 0.0K
11:33 141.10 141.10 141.10 141.10 0.1K
11:34 141.10 141.10 141.10 141.10 0.0K
11:35 141.10 141.10 141.03 141.03 0.6K
11:36 141.03 141.03 141.03 141.03 0.2K
11:37 141.03 141.03 141.03 141.03 0.0K
11:38 141.03 141.12 141.03 141.12 0.3K
11:39 141.12 141.16 141.12 141.16 0.7K
11:40 141.16 141.18 141.16 141.17 1.3K
11:41 141.17 141.17 141.17 141.17 0.5K
11:42 141.17 141.25 141.17 141.25 0.2K
11:43 141.25 141.25 141.25 141.25 0.1K
11:44 141.25 141.25 141.25 141.25 0.0K
11:45 141.25 141.25 141.25 141.25 0.1K
11:46 141.25 141.25 141.25 141.25 0.0K
11:47 141.25 141.25 141.25 141.25 0.3K
11:48 141.25 141.27 141.25 141.27 0.2K
11:49 141.29 141.38 141.29 141.38 0.6K
11:50 141.38 141.38 141.38 141.38 0.2K
11:51 141.35 141.39 141.35 141.37 2.1K
11:52 141.37 141.37 141.21 141.21 0.7K
11:53 141.21 141.21 141.21 141.21 0.1K
11:54 141.21 141.29 141.21 141.29 0.8K
11:55 141.29 141.29 141.29 141.29 0.1K
11:56 141.29 141.32 141.29 141.32 0.2K
11:57 141.29 141.29 141.29 141.29 0.2K
11:58 141.29 141.29 141.29 141.29 0.2K
11:59 141.29 141.29 141.21 141.21 0.7K
12:00 141.21 141.21 141.21 141.21 0.0K
12:01 141.19 141.20 141.17 141.20 1.8K
12:02 141.20 141.20 141.20 141.20 0.5K
12:03 141.20 141.38 141.20 141.29 1.0K
12:04 141.29 141.29 141.19 141.19 0.7K
12:05 141.19 141.19 141.19 141.19 0.0K
12:06 141.19 141.19 141.15 141.15 1.3K
12:07 141.15 141.16 141.02 141.02 2.4K
12:08 141.02 141.02 141.02 141.02 0.0K
12:09 141.02 141.02 141.02 141.02 0.0K
12:10 141.02 141.02 141.02 141.02 0.7K
12:11 141.02 141.02 141.02 141.02 0.0K
12:12 141.02 141.02 141.02 141.02 0.1K
12:13 141.12 141.12 141.11 141.12 0.6K
12:14 141.12 141.12 141.12 141.12 0.3K
12:15 141.12 141.12 141.12 141.12 0.1K
12:16 141.12 141.12 141.12 141.12 0.2K
12:17 141.12 141.12 141.12 141.12 0.1K
12:18 141.12 141.13 141.12 141.13 0.9K
12:19 141.13 141.13 141.13 141.13 0.2K
12:20 141.13 141.21 141.13 141.21 0.4K
12:21 141.21 141.21 141.21 141.21 0.0K
12:22 141.11 141.11 141.11 141.11 0.5K
12:23 141.11 141.11 141.09 141.09 0.2K
12:24 141.09 141.09 141.09 141.09 0.1K
12:25 141.13 141.13 141.13 141.13 0.5K
12:26 141.13 141.13 141.13 141.13 0.1K
12:27 141.19 141.19 141.19 141.19 3.8K
12:28 141.19 141.19 141.15 141.15 1.4K
12:29 141.15 141.15 141.15 141.15 0.8K
12:30 141.17 141.17 141.17 141.17 0.4K
12:31 141.17 141.17 141.17 141.17 0.0K
12:32 141.17 141.24 141.17 141.24 0.8K
12:33 141.24 141.24 141.24 141.24 0.1K
12:34 141.19 141.19 141.19 141.19 0.2K
12:35 141.19 141.19 141.19 141.19 0.0K
12:36 141.21 141.24 141.21 141.24 1.9K
12:37 141.24 141.24 141.24 141.24 0.1K
12:38 141.24 141.24 141.24 141.24 0.5K
12:39 141.24 141.36 141.19 141.36 1.3K
12:40 141.36 141.36 141.36 141.36 0.1K
12:41 141.36 141.36 141.36 141.36 0.1K
12:42 141.36 141.36 141.36 141.36 0.0K
12:43 141.36 141.40 141.36 141.40 0.8K
12:44 141.40 141.40 141.40 141.40 0.1K
12:45 141.40 141.40 141.40 141.40 0.2K
12:46 141.40 141.42 141.40 141.42 1.3K
12:47 141.42 141.42 141.42 141.42 0.1K
12:48 141.42 141.42 141.42 141.42 0.2K
12:49 141.42 141.42 141.42 141.42 0.1K
12:50 141.42 141.42 141.42 141.42 0.5K
12:51 141.42 141.49 141.41 141.49 18.4K
12:52 141.49 141.49 141.48 141.48 1.6K
12:53 141.52 141.60 141.52 141.60 4.6K
12:54 141.61 141.61 141.61 141.61 2.6K
12:55 141.68 141.68 141.62 141.68 2.0K
12:56 141.68 141.68 141.61 141.61 1.9K
12:57 141.61 141.61 141.61 141.61 0.2K
12:58 141.61 141.61 141.61 141.61 0.1K
12:59 141.61 141.61 141.61 141.61 0.2K
13:00 141.61 141.64 141.61 141.64 0.4K
13:01 141.64 141.68 141.64 141.68 0.2K
13:02 141.68 141.68 141.68 141.68 0.1K
13:03 141.68 141.68 141.67 141.67 0.3K
13:04 141.67 141.67 141.67 141.67 0.0K
13:05 141.67 141.67 141.67 141.67 0.0K
13:06 141.67 141.67 141.67 141.67 0.1K
13:07 141.67 141.67 141.67 141.67 0.0K
13:08 141.67 141.67 141.67 141.67 0.1K
13:09 141.67 141.67 141.64 141.64 0.1K
13:10 141.64 141.72 141.64 141.72 0.5K
13:11 141.72 141.72 141.67 141.67 0.5K
13:12 141.67 141.67 141.67 141.67 0.1K
13:13 141.74 141.74 141.74 141.74 1.0K
13:14 141.74 141.74 141.74 141.74 0.3K
13:15 141.74 141.74 141.74 141.74 0.1K
13:16 141.74 141.74 141.74 141.74 0.0K
13:17 141.74 141.93 141.74 141.93 0.3K
13:18 141.93 141.93 141.93 141.93 0.2K
13:19 142.00 142.23 142.00 142.23 4.7K
13:20 142.23 142.25 142.23 142.25 0.3K
13:21 142.25 142.26 142.18 142.18 4.8K
13:22 142.18 142.18 142.18 142.18 0.5K
13:23 142.18 142.18 142.18 142.18 0.1K
13:24 142.18 142.23 142.18 142.23 0.7K
13:25 142.23 142.25 142.23 142.25 1.1K
13:26 142.28 142.44 142.28 142.33 1.0K
13:27 142.33 142.33 142.33 142.33 0.5K
13:28 142.33 142.33 142.33 142.33 0.1K
13:29 142.33 142.42 142.33 142.42 0.3K
13:30 142.38 142.47 142.38 142.47 0.5K
13:31 142.48 142.48 142.48 142.48 0.2K
13:32 142.48 142.52 142.48 142.52 1.4K
13:33 142.52 142.52 142.52 142.52 0.1K
13:34 142.52 142.52 142.51 142.51 0.2K
13:35 142.49 142.49 142.45 142.45 1.6K
13:36 142.45 142.45 142.45 142.45 0.0K
13:37 142.46 142.53 142.46 142.53 1.2K
13:38 142.47 142.47 142.47 142.47 0.3K
13:39 142.47 142.47 142.47 142.47 0.0K
13:40 142.47 142.47 142.47 142.47 0.3K
13:41 142.47 142.47 142.47 142.47 1.0K
13:42 142.47 142.47 142.47 142.47 0.8K
13:43 142.47 142.47 142.47 142.47 0.2K
13:44 142.47 142.47 142.42 142.42 0.6K
13:45 142.42 142.42 142.42 142.42 0.0K
13:46 142.42 142.42 142.42 142.42 0.0K
13:47 142.42 142.42 142.42 142.42 0.2K
13:48 142.42 142.42 142.42 142.42 0.7K
13:49 142.42 142.49 142.42 142.49 0.6K
13:50 142.49 142.49 142.49 142.49 0.1K
13:51 142.52 142.52 142.52 142.52 0.2K
13:52 142.45 142.47 142.45 142.47 1.9K
13:53 142.47 142.47 142.47 142.47 0.2K
13:54 142.47 142.47 142.47 142.47 0.5K
13:55 142.47 142.47 142.47 142.47 0.3K
13:56 142.47 142.47 142.47 142.47 0.1K
13:57 142.47 142.59 142.47 142.59 1.0K
13:58 142.59 142.59 142.59 142.59 0.1K
13:59 142.59 142.59 142.59 142.59 0.3K
14:00 142.46 142.46 142.46 142.46 3.9K
14:01 142.53 142.57 142.53 142.57 0.7K
14:02 142.59 142.69 142.59 142.60 7.3K
14:03 142.60 142.62 142.60 142.62 0.5K
14:04 142.62 142.62 142.61 142.61 0.7K
14:05 142.61 142.61 142.48 142.48 1.5K
14:06 142.45 142.45 142.45 142.45 0.2K
14:07 142.45 142.45 142.21 142.21 0.8K
14:08 142.21 142.21 142.21 142.21 0.1K
14:09 142.21 142.21 142.21 142.21 0.1K
14:10 142.21 142.21 142.21 142.21 0.2K
14:11 142.21 142.21 142.21 142.21 0.1K
14:12 142.21 142.21 142.21 142.21 0.0K
14:13 142.21 142.25 142.21 142.25 0.8K
14:14 142.27 142.34 142.27 142.34 0.9K
14:15 142.34 142.38 142.34 142.38 0.8K
14:16 142.38 142.39 142.38 142.39 0.3K
14:17 142.39 142.39 142.39 142.39 0.0K
14:18 142.38 142.38 142.38 142.38 0.2K
14:19 142.38 142.38 142.38 142.38 0.2K
14:20 142.38 142.38 142.38 142.38 0.3K
14:21 142.38 142.38 142.38 142.38 0.5K
14:22 142.38 142.38 142.38 142.38 0.2K
14:23 142.38 142.38 142.38 142.38 0.0K
14:24 142.38 142.39 142.31 142.37 1.8K
14:25 142.37 142.37 142.37 142.37 0.4K
14:26 142.37 142.39 142.37 142.39 0.4K
14:27 142.39 142.39 142.36 142.36 1.0K
14:28 142.33 142.33 142.31 142.31 1.5K
14:29 142.31 142.31 142.31 142.31 0.3K
14:30 142.31 142.40 142.31 142.40 1.9K
14:31 142.40 142.44 142.40 142.44 0.8K
14:32 142.44 142.44 142.44 142.44 0.1K
14:33 142.44 142.44 142.44 142.44 0.4K
14:34 142.44 142.45 142.44 142.45 0.2K
14:35 142.44 142.45 142.44 142.45 1.3K
14:36 142.36 142.36 142.32 142.32 2.1K
14:37 142.32 142.32 142.32 142.32 0.2K
14:38 142.32 142.32 142.29 142.29 0.3K
14:39 142.32 142.32 142.32 142.32 0.8K
14:40 142.26 142.26 142.26 142.26 0.3K
14:41 142.26 142.26 142.26 142.26 0.2K
14:42 142.26 142.26 142.24 142.24 0.7K
14:43 142.24 142.24 142.17 142.17 1.2K
14:44 142.17 142.17 142.17 142.17 0.0K
14:45 142.17 142.17 142.17 142.17 0.2K
14:46 142.17 142.17 142.17 142.17 0.1K
14:47 142.17 142.27 142.17 142.27 0.5K
14:48 142.27 142.27 142.24 142.24 0.2K
14:49 142.24 142.24 142.24 142.24 0.2K
14:50 142.24 142.25 142.17 142.17 2.2K
14:51 142.17 142.17 142.17 142.17 0.9K
14:52 142.17 142.17 142.13 142.13 0.6K
14:53 142.13 142.13 142.13 142.13 0.2K
14:54 142.13 142.13 142.13 142.13 0.1K
14:55 142.13 142.13 142.13 142.13 0.1K
14:56 142.13 142.24 142.13 142.24 0.8K
14:57 142.24 142.24 142.24 142.24 0.0K
14:58 142.24 142.24 142.24 142.24 1.0K
14:59 142.27 142.27 142.27 142.27 0.6K
15:00 142.27 142.27 142.27 142.27 0.3K
15:01 142.27 142.27 142.16 142.23 3.2K
15:02 142.23 142.29 142.23 142.29 0.7K
15:03 142.29 142.29 142.24 142.24 2.5K
15:04 142.24 142.24 142.24 142.24 0.1K
15:05 142.26 142.26 142.20 142.20 1.2K
15:06 142.20 142.33 142.20 142.33 4.9K
15:07 142.33 142.33 142.25 142.25 1.2K
15:08 142.25 142.27 142.25 142.26 0.7K
15:09 142.26 142.26 142.26 142.26 0.1K
15:10 142.26 142.26 142.16 142.16 2.4K
15:11 142.16 142.16 142.15 142.15 1.2K
15:12 142.15 142.15 142.15 142.15 0.7K
15:13 142.15 142.15 142.13 142.13 0.9K
15:14 142.10 142.11 142.10 142.11 5.9K
15:15 142.11 142.11 142.11 142.11 0.8K
15:16 142.11 142.17 142.11 142.17 2.1K
15:17 142.17 142.17 142.07 142.07 1.4K
15:18 142.04 142.04 142.04 142.04 1.3K
15:19 142.03 142.03 142.02 142.02 2.0K
15:20 142.02 142.02 142.02 142.02 0.9K
15:21 142.02 142.02 141.96 142.02 1.0K
15:22 142.02 142.02 141.92 141.98 3.4K
15:23 141.98 142.00 141.98 142.00 1.3K
15:24 142.00 142.00 141.95 141.95 1.0K
15:25 141.95 141.95 141.93 141.93 0.4K
15:26 141.92 141.96 141.91 141.91 4.3K
15:27 141.91 141.91 141.91 141.91 1.1K
15:28 141.91 141.91 141.85 141.85 1.3K
15:29 141.85 141.85 141.83 141.83 1.0K
15:30 141.83 141.85 141.82 141.83 3.0K
15:31 141.83 141.83 141.82 141.82 0.7K
15:32 141.87 141.87 141.81 141.81 2.6K
15:33 141.79 141.79 141.76 141.76 0.9K
15:34 141.72 141.72 141.72 141.72 1.8K
15:35 141.68 141.68 141.68 141.68 1.7K
15:36 141.68 141.77 141.68 141.77 2.3K
15:37 141.77 141.85 141.77 141.80 1.4K
15:38 141.80 141.81 141.80 141.81 1.0K
15:39 141.81 141.81 141.81 141.81 0.8K
15:40 141.81 141.81 141.75 141.75 2.2K
15:41 141.66 141.66 141.64 141.65 1.8K
15:42 141.65 141.65 141.65 141.65 0.9K
15:43 141.65 141.65 141.64 141.65 1.5K
15:44 141.64 141.64 141.60 141.60 3.8K
15:45 141.56 141.61 141.56 141.61 1.9K
15:46 141.61 141.77 141.61 141.77 3.1K
15:47 141.77 141.77 141.73 141.77 1.2K
15:48 141.71 141.71 141.70 141.70 3.2K
15:49 141.70 141.82 141.70 141.82 1.5K
15:50 141.82 141.82 141.77 141.77 1.0K
15:51 141.83 141.84 141.83 141.83 2.5K
15:52 141.83 141.92 141.83 141.86 3.6K
15:53 141.84 141.84 141.79 141.80 2.6K
15:54 141.92 141.97 141.89 141.90 5.8K
15:55 141.82 141.90 141.72 141.79 12.3K
15:56 141.79 141.81 141.79 141.79 2.0K
15:57 141.73 141.84 141.73 141.84 7.0K
15:58 141.84 141.84 141.68 141.76 12.0K
15:59 141.76 141.76 141.70 141.71 11.2K
16:00 141.76 141.76 141.59 141.64 403.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available