JB Hunt

JBHT
🏛️ usa →
140.04
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 145.68 146.01 144.95 145.99 6.0K
09:32 145.99 145.99 145.99 145.99 0.1K
09:33 145.99 145.99 145.99 145.99 0.4K
09:34 146.01 146.01 146.01 146.01 0.3K
09:35 146.01 146.01 145.89 145.89 0.3K
09:36 145.89 145.90 145.89 145.90 0.2K
09:37 145.90 145.90 145.34 145.34 2.4K
09:38 145.34 145.79 145.34 145.79 0.3K
09:39 145.79 145.79 145.22 145.22 0.3K
09:40 145.22 145.22 145.00 145.00 2.8K
09:41 145.04 145.04 145.04 145.04 0.9K
09:42 145.04 145.22 144.86 145.22 0.7K
09:43 144.53 145.00 144.53 145.00 0.7K
09:44 144.65 144.78 144.65 144.78 1.8K
09:45 144.78 144.78 144.78 144.78 0.5K
09:46 144.78 145.02 144.78 145.02 2.8K
09:47 145.00 145.00 145.00 145.00 0.9K
09:48 145.06 145.24 144.87 145.24 8.1K
09:49 145.11 145.11 145.11 145.11 4.0K
09:50 145.11 145.11 144.90 145.11 2.0K
09:51 144.66 144.66 144.66 144.66 3.2K
09:52 144.66 144.66 144.47 144.47 1.0K
09:53 144.32 144.32 144.32 144.32 10.4K
09:54 144.32 144.32 143.69 143.69 1.4K
09:55 143.75 143.75 143.75 143.75 0.8K
09:56 143.89 144.14 143.89 144.14 1.9K
09:57 144.36 144.36 144.36 144.36 0.4K
09:58 144.36 144.36 144.36 144.36 0.0K
09:59 144.64 144.64 144.64 144.64 0.3K
10:00 144.64 144.85 144.64 144.85 0.1K
10:01 144.85 144.85 144.61 144.61 0.8K
10:02 144.52 144.66 144.37 144.37 2.7K
10:03 144.37 144.37 143.97 144.23 0.9K
10:04 144.23 144.23 144.23 144.23 0.1K
10:05 143.92 143.92 143.92 143.92 0.5K
10:06 143.92 143.92 143.92 143.92 0.4K
10:07 143.92 143.92 143.92 143.92 0.3K
10:08 143.92 143.92 143.51 143.51 1.5K
10:09 142.90 143.04 142.90 142.99 4.9K
10:10 142.99 142.99 142.99 142.99 1.2K
10:11 142.99 142.99 142.99 142.99 1.5K
10:12 143.72 143.72 143.72 143.72 0.6K
10:13 143.72 143.72 143.44 143.44 0.8K
10:14 143.44 143.44 143.42 143.42 0.4K
10:15 143.42 143.42 143.35 143.35 0.9K
10:16 143.35 143.35 143.35 143.35 0.6K
10:17 143.19 143.32 143.19 143.32 1.0K
10:18 143.32 143.32 143.32 143.32 0.6K
10:19 143.32 143.64 143.32 143.64 0.8K
10:20 143.64 143.64 143.64 143.64 0.1K
10:21 143.64 143.69 143.64 143.69 1.2K
10:22 143.69 143.69 143.69 143.69 0.4K
10:23 143.69 143.69 143.49 143.49 1.5K
10:24 143.49 143.49 143.49 143.49 0.4K
10:25 143.49 143.69 143.49 143.69 0.6K
10:26 143.69 143.69 143.62 143.62 0.4K
10:27 143.62 143.62 143.62 143.62 0.1K
10:28 143.62 143.62 143.62 143.62 0.2K
10:29 143.62 143.62 143.62 143.62 0.3K
10:30 143.62 143.62 143.62 143.62 0.1K
10:31 143.62 143.62 143.62 143.62 0.3K
10:32 143.62 143.62 143.37 143.37 3.0K
10:33 143.37 143.55 143.37 143.55 1.4K
10:34 143.55 143.55 143.47 143.47 8.5K
10:35 143.50 143.50 143.49 143.49 3.4K
10:36 143.49 143.49 143.38 143.38 0.5K
10:37 143.38 143.49 143.38 143.49 0.5K
10:38 143.49 143.49 143.49 143.49 0.2K
10:39 143.49 143.49 143.49 143.49 0.6K
10:40 143.49 143.49 143.35 143.35 1.8K
10:41 143.34 143.34 143.22 143.22 2.3K
10:42 143.22 143.22 142.95 142.95 1.3K
10:43 142.95 142.95 142.77 142.77 1.5K
10:44 142.77 142.77 142.77 142.77 1.1K
10:45 142.77 142.98 142.77 142.98 2.6K
10:46 143.13 143.13 143.02 143.02 2.3K
10:47 143.02 143.02 143.02 143.02 0.1K
10:48 143.02 143.02 143.02 143.02 0.3K
10:49 143.02 143.02 143.02 143.02 0.3K
10:50 143.02 143.07 143.02 143.07 1.5K
10:51 143.07 143.26 143.07 143.10 0.7K
10:52 143.10 143.10 142.96 143.10 1.1K
10:53 143.10 143.27 143.10 143.27 1.9K
10:54 143.38 143.38 143.29 143.29 0.8K
10:55 143.29 143.29 143.28 143.28 1.3K
10:56 143.28 143.28 143.28 143.28 0.2K
10:57 143.28 143.28 143.28 143.28 0.5K
10:58 143.28 143.28 143.28 143.28 0.3K
10:59 143.28 143.43 143.28 143.36 0.4K
11:00 143.36 143.45 143.35 143.45 2.2K
11:01 143.45 143.45 143.19 143.19 3.0K
11:02 143.19 143.19 143.19 143.19 0.1K
11:03 143.19 143.39 143.19 143.39 0.4K
11:04 143.39 143.39 143.39 143.39 0.3K
11:05 143.39 143.39 143.39 143.39 0.3K
11:06 143.39 143.39 143.31 143.31 0.4K
11:07 143.31 143.31 143.27 143.27 1.2K
11:08 143.17 143.31 143.17 143.31 1.0K
11:09 143.31 143.31 143.07 143.07 3.1K
11:10 143.07 143.07 143.06 143.06 0.9K
11:11 142.99 142.99 142.99 142.99 0.8K
11:12 142.99 142.99 142.99 142.99 0.2K
11:13 142.99 142.99 142.99 142.99 0.3K
11:14 142.99 143.06 142.99 143.06 1.1K
11:15 143.06 143.06 143.06 143.06 0.2K
11:16 143.07 143.07 143.07 143.07 0.7K
11:17 143.07 143.07 143.07 143.07 0.2K
11:18 143.02 143.10 143.02 143.10 0.8K
11:19 143.10 143.10 143.10 143.10 1.2K
11:20 143.10 143.10 143.10 143.10 0.6K
11:21 143.10 143.10 143.07 143.07 0.7K
11:22 143.07 143.07 143.07 143.07 1.2K
11:23 143.04 143.04 142.90 142.90 2.7K
11:24 142.97 142.97 142.97 142.97 0.5K
11:25 142.93 142.93 142.93 142.93 2.9K
11:26 142.97 142.97 142.97 142.97 0.5K
11:27 142.97 142.97 142.97 142.97 0.5K
11:28 142.99 143.09 142.99 143.09 2.0K
11:29 143.09 143.09 143.09 143.09 0.7K
11:30 143.22 143.22 142.96 142.96 2.9K
11:31 142.96 142.96 142.92 142.92 0.6K
11:32 142.92 142.92 142.92 142.92 0.4K
11:33 142.92 142.92 142.92 142.92 0.4K
11:34 142.92 142.92 142.91 142.91 0.7K
11:35 142.91 142.91 142.85 142.85 0.9K
11:36 142.85 142.85 142.85 142.85 0.2K
11:37 142.85 142.85 142.85 142.85 0.1K
11:38 142.85 142.85 142.85 142.85 0.2K
11:39 142.85 142.85 142.81 142.81 2.2K
11:40 142.81 142.81 142.70 142.70 0.6K
11:41 142.70 142.70 142.70 142.70 0.7K
11:42 142.70 142.73 142.70 142.73 0.5K
11:43 142.85 142.88 142.81 142.81 2.8K
11:44 142.81 142.81 142.72 142.72 1.0K
11:45 142.66 142.89 142.66 142.89 2.4K
11:46 142.89 142.98 142.89 142.98 0.9K
11:47 142.98 142.98 142.98 142.98 0.1K
11:48 142.98 143.03 142.88 142.88 1.0K
11:49 142.78 142.78 142.68 142.68 1.0K
11:50 142.68 142.68 142.68 142.68 0.5K
11:51 142.49 142.49 142.46 142.46 1.8K
11:52 142.46 142.49 142.46 142.49 0.2K
11:53 142.49 142.49 142.49 142.49 0.3K
11:54 142.49 142.67 142.49 142.67 1.7K
11:55 142.76 142.76 142.76 142.76 0.5K
11:56 142.76 142.76 142.76 142.76 0.6K
11:57 142.76 142.76 142.76 142.76 0.4K
11:58 142.67 142.67 142.67 142.67 0.3K
11:59 142.67 142.67 142.59 142.59 2.1K
12:00 142.63 142.67 142.63 142.67 1.0K
12:01 142.67 142.76 142.67 142.76 1.1K
12:02 142.76 142.76 142.76 142.76 0.3K
12:03 142.76 142.76 142.76 142.76 0.0K
12:04 142.76 142.76 142.76 142.76 0.0K
12:05 142.76 142.76 142.55 142.55 0.7K
12:06 142.62 142.63 142.62 142.63 0.7K
12:07 142.63 142.63 142.42 142.42 1.4K
12:08 142.42 142.42 142.20 142.20 4.7K
12:09 142.14 142.18 142.14 142.18 2.6K
12:10 142.18 142.18 142.18 142.18 0.3K
12:11 142.18 142.18 142.18 142.18 0.1K
12:12 142.18 142.18 142.18 142.18 0.6K
12:13 142.18 142.18 142.18 142.18 0.1K
12:14 142.32 142.32 142.32 142.32 1.4K
12:15 142.32 142.41 142.32 142.35 0.8K
12:16 142.35 142.35 142.35 142.35 0.0K
12:17 142.35 142.35 142.35 142.35 0.1K
12:18 142.35 142.35 142.30 142.30 0.5K
12:19 142.30 142.30 142.30 142.30 0.3K
12:20 142.30 142.30 142.30 142.30 0.5K
12:21 142.30 142.30 142.30 142.30 0.2K
12:22 142.30 142.30 142.30 142.30 0.2K
12:23 142.30 142.30 141.83 141.83 0.9K
12:24 141.83 141.89 141.83 141.89 0.4K
12:25 141.89 141.89 141.89 141.89 0.2K
12:26 141.90 141.91 141.90 141.91 1.0K
12:27 141.91 141.91 141.91 141.91 0.9K
12:28 141.91 141.91 141.91 141.91 0.0K
12:29 141.91 141.91 141.86 141.86 1.2K
12:30 141.86 141.99 141.86 141.99 3.8K
12:31 141.99 142.02 141.99 142.02 2.9K
12:32 142.02 142.10 142.02 142.10 0.5K
12:33 142.10 142.10 142.08 142.08 0.8K
12:34 142.08 142.28 142.08 142.28 4.7K
12:35 142.28 142.34 142.28 142.34 0.6K
12:36 142.34 142.34 142.10 142.10 2.1K
12:37 141.91 141.91 141.91 141.91 0.6K
12:38 141.91 141.91 141.79 141.79 1.9K
12:39 141.79 141.79 141.79 141.79 0.1K
12:40 141.79 141.79 141.68 141.68 0.4K
12:41 141.68 141.68 141.61 141.61 1.3K
12:42 141.61 141.61 141.61 141.61 0.3K
12:43 141.61 141.69 141.61 141.69 0.2K
12:44 141.69 141.87 141.69 141.87 1.5K
12:45 141.87 141.87 141.87 141.87 0.3K
12:46 141.87 141.91 141.87 141.91 0.2K
12:47 141.91 141.91 141.91 141.91 0.8K
12:48 141.91 141.91 141.91 141.91 0.3K
12:49 141.91 141.91 141.89 141.89 1.1K
12:50 141.89 141.89 141.89 141.89 0.2K
12:51 141.89 141.89 141.89 141.89 0.2K
12:52 141.89 141.89 141.89 141.89 0.1K
12:53 141.89 141.89 141.69 141.69 2.4K
12:54 141.67 141.67 141.67 141.67 0.5K
12:55 141.69 141.75 141.69 141.75 0.3K
12:56 141.80 141.80 141.72 141.72 0.7K
12:57 141.72 141.72 141.72 141.72 0.0K
12:58 141.80 141.91 141.80 141.91 2.0K
12:59 141.91 142.02 141.91 142.02 0.7K
13:00 142.02 142.02 142.01 142.01 1.0K
13:01 142.01 142.01 142.01 142.01 0.2K
13:02 142.01 142.01 142.01 142.01 0.0K
13:03 142.01 142.09 142.01 142.09 1.4K
13:04 142.10 142.10 142.03 142.03 1.6K
13:05 142.03 142.03 142.03 142.03 0.1K
13:06 142.03 142.03 142.02 142.02 1.2K
13:07 142.02 142.02 141.86 141.86 2.9K
13:08 141.86 141.90 141.86 141.90 0.8K
13:09 141.90 141.90 141.90 141.90 0.7K
13:10 141.90 142.09 141.90 142.09 1.6K
13:11 142.06 142.06 142.06 142.06 0.3K
13:12 142.06 142.12 142.06 142.12 0.6K
13:13 142.10 142.10 142.10 142.10 0.2K
13:14 142.10 142.14 142.10 142.14 0.4K
13:15 142.14 142.14 142.09 142.09 0.5K
13:16 142.08 142.08 142.08 142.08 2.2K
13:17 142.08 142.08 142.08 142.08 0.2K
13:18 142.17 142.17 142.17 142.17 1.3K
13:19 142.17 142.17 142.17 142.17 0.1K
13:20 142.17 142.17 142.17 142.17 0.2K
13:21 142.17 142.17 142.17 142.17 0.1K
13:22 142.17 142.24 142.17 142.24 2.8K
13:23 142.24 142.24 142.24 142.24 0.0K
13:24 142.24 142.24 142.21 142.21 1.2K
13:25 142.21 142.26 142.21 142.26 0.5K
13:26 142.26 142.26 142.26 142.26 0.3K
13:27 142.26 142.26 142.26 142.26 0.7K
13:28 142.26 142.31 142.26 142.31 2.5K
13:29 142.36 142.36 142.32 142.35 2.3K
13:30 142.35 142.35 142.27 142.32 7.1K
13:31 142.29 142.29 142.21 142.21 2.8K
13:32 142.21 142.21 142.19 142.19 1.0K
13:33 142.19 142.19 142.14 142.14 0.5K
13:34 142.14 142.14 142.14 142.14 0.6K
13:35 142.14 142.14 142.14 142.14 0.1K
13:36 142.14 142.14 141.95 141.95 0.9K
13:37 141.95 141.95 141.94 141.94 1.2K
13:38 142.01 142.01 142.01 142.01 0.8K
13:39 142.07 142.07 142.07 142.07 0.9K
13:40 142.07 142.07 142.07 142.07 0.0K
13:41 142.07 142.07 142.07 142.07 0.4K
13:42 142.07 142.07 142.07 142.07 0.5K
13:43 142.07 142.07 142.07 142.07 0.2K
13:44 142.07 142.07 142.07 142.07 0.5K
13:45 141.97 141.97 141.97 141.97 0.2K
13:46 141.97 141.98 141.97 141.98 0.3K
13:47 142.11 142.11 142.11 142.11 2.1K
13:48 142.11 142.14 142.07 142.07 2.4K
13:49 142.07 142.07 142.03 142.03 0.6K
13:50 142.03 142.03 142.03 142.03 0.3K
13:51 142.03 142.03 142.03 142.03 1.7K
13:52 142.03 142.03 142.03 142.03 0.2K
13:53 142.03 142.03 142.03 142.03 0.6K
13:54 142.03 142.03 142.03 142.03 0.3K
13:55 142.09 142.09 142.09 142.09 0.6K
13:56 142.09 142.09 142.09 142.09 0.0K
13:57 142.09 142.09 142.08 142.08 0.5K
13:58 142.08 142.08 142.08 142.08 0.5K
13:59 142.08 142.08 142.08 142.08 1.0K
14:00 142.08 142.08 142.08 142.08 0.7K
14:01 142.08 142.08 141.94 141.94 1.6K
14:02 141.94 141.94 141.83 141.83 1.1K
14:03 141.83 141.83 141.64 141.64 1.6K
14:04 141.64 141.64 141.30 141.30 0.8K
14:05 141.26 141.26 141.26 141.26 0.7K
14:06 141.26 141.26 141.26 141.26 0.2K
14:07 141.26 141.26 141.26 141.26 0.2K
14:08 141.26 141.26 141.26 141.26 0.1K
14:09 141.26 141.26 141.26 141.26 0.1K
14:10 141.26 141.31 141.26 141.31 1.3K
14:11 141.31 141.31 141.09 141.21 2.1K
14:12 141.21 141.21 141.21 141.21 1.0K
14:13 141.21 141.21 141.21 141.21 0.5K
14:14 141.21 141.21 141.21 141.21 0.2K
14:15 141.21 141.25 141.21 141.25 1.1K
14:16 141.25 141.25 140.94 141.02 2.6K
14:17 141.02 141.02 140.96 140.96 0.2K
14:18 140.81 140.81 140.81 140.81 2.5K
14:19 141.06 141.10 141.06 141.10 1.9K
14:20 141.10 141.10 141.10 141.10 0.3K
14:21 141.10 141.21 141.10 141.21 0.4K
14:22 141.26 141.30 141.26 141.29 1.3K
14:23 141.29 141.29 141.29 141.29 0.2K
14:24 141.29 141.46 141.29 141.46 0.9K
14:25 141.52 141.52 141.52 141.52 0.9K
14:26 141.52 141.52 141.52 141.52 0.0K
14:27 141.52 141.52 141.42 141.42 0.9K
14:28 141.42 141.42 141.27 141.27 1.5K
14:29 141.27 141.27 141.27 141.27 0.3K
14:30 141.27 141.27 141.27 141.27 0.4K
14:31 141.27 141.28 141.27 141.28 0.7K
14:32 141.28 141.50 141.18 141.50 3.9K
14:33 141.50 141.61 141.50 141.61 0.9K
14:34 141.61 141.61 141.61 141.61 0.4K
14:35 141.61 141.61 141.61 141.61 0.2K
14:36 141.61 141.61 141.61 141.61 0.5K
14:37 141.61 141.61 141.61 141.61 0.1K
14:38 141.61 141.67 141.59 141.59 0.7K
14:39 141.59 141.59 141.59 141.59 0.2K
14:40 141.59 141.59 141.59 141.59 0.8K
14:41 141.59 141.59 141.59 141.59 0.1K
14:42 141.59 141.59 141.59 141.59 0.8K
14:43 141.59 141.59 141.49 141.49 0.7K
14:44 141.49 141.49 141.49 141.49 0.1K
14:45 141.49 141.49 141.49 141.49 0.7K
14:46 141.49 141.70 141.49 141.70 1.1K
14:47 141.70 141.70 141.70 141.70 0.1K
14:48 141.70 141.74 141.70 141.74 0.6K
14:49 141.74 141.75 141.74 141.75 0.6K
14:50 141.75 141.76 141.70 141.70 6.9K
14:51 141.70 141.70 141.70 141.70 0.2K
14:52 141.70 141.75 141.70 141.75 2.1K
14:53 141.75 141.75 141.75 141.75 0.3K
14:54 141.75 141.75 141.75 141.75 1.5K
14:55 141.75 141.75 141.75 141.75 0.4K
14:56 141.75 141.75 141.58 141.58 1.5K
14:57 141.58 141.58 141.58 141.58 1.2K
14:58 141.39 141.39 141.39 141.39 0.4K
14:59 141.39 141.39 141.39 141.39 0.2K
15:00 141.39 141.39 141.39 141.39 0.9K
15:01 141.45 141.49 141.45 141.49 3.2K
15:02 141.49 141.49 141.49 141.49 0.3K
15:03 141.49 141.49 141.49 141.49 0.2K
15:04 141.40 141.40 141.39 141.39 0.8K
15:05 141.39 141.39 141.30 141.30 0.9K
15:06 141.30 141.30 141.30 141.30 0.9K
15:07 141.30 141.30 141.30 141.30 0.3K
15:08 141.30 141.30 141.23 141.23 0.6K
15:09 141.23 141.23 141.23 141.23 0.2K
15:10 141.23 141.23 141.23 141.23 0.5K
15:11 141.23 141.35 141.23 141.29 1.6K
15:12 141.29 141.29 141.29 141.29 0.4K
15:13 141.29 141.29 141.29 141.29 0.1K
15:14 141.29 141.29 141.21 141.21 0.4K
15:15 141.21 141.30 141.21 141.30 1.1K
15:16 141.30 141.30 141.25 141.25 1.2K
15:17 141.25 141.25 141.08 141.08 2.5K
15:18 141.08 141.08 141.07 141.07 0.6K
15:19 141.07 141.07 141.03 141.03 0.8K
15:20 141.03 141.08 141.03 141.08 0.6K
15:21 141.08 141.14 141.08 141.08 1.8K
15:22 141.08 141.22 141.08 141.22 3.3K
15:23 141.22 141.25 141.22 141.25 1.2K
15:24 141.25 141.38 141.25 141.33 1.0K
15:25 141.33 141.33 141.33 141.33 0.8K
15:26 141.33 141.33 141.33 141.33 0.5K
15:27 141.33 141.38 141.27 141.33 3.3K
15:28 141.29 141.29 141.29 141.29 2.5K
15:29 141.21 141.29 141.21 141.22 0.9K
15:30 141.23 141.23 141.13 141.13 1.1K
15:31 141.15 141.15 141.02 141.02 1.6K
15:32 141.02 141.09 141.02 141.03 1.5K
15:33 141.02 141.02 141.02 141.02 1.6K
15:34 140.98 140.98 140.98 140.98 0.6K
15:35 140.84 140.84 140.83 140.83 1.7K
15:36 140.77 140.84 140.77 140.84 1.5K
15:37 140.79 140.84 140.79 140.84 4.9K
15:38 140.84 140.84 140.83 140.83 0.9K
15:39 140.82 140.94 140.78 140.94 4.9K
15:40 140.94 140.94 140.94 140.94 1.1K
15:41 140.98 141.13 140.98 141.13 2.3K
15:42 141.13 141.13 141.07 141.07 1.1K
15:43 141.06 141.06 140.91 140.95 4.9K
15:44 140.95 141.10 140.95 141.10 2.8K
15:45 141.15 141.15 141.13 141.13 1.9K
15:46 141.13 141.19 141.13 141.13 1.1K
15:47 141.13 141.13 141.12 141.12 2.1K
15:48 141.12 141.12 141.06 141.09 3.5K
15:49 141.09 141.11 141.06 141.06 2.8K
15:50 141.00 141.00 140.98 140.98 3.3K
15:51 140.91 141.02 140.91 141.02 8.1K
15:52 141.02 141.02 140.95 140.96 3.3K
15:53 141.07 141.09 141.03 141.03 4.3K
15:54 141.03 141.03 140.96 140.99 2.7K
15:55 140.97 140.97 140.83 140.83 8.3K
15:56 140.82 140.93 140.82 140.86 25.4K
15:57 140.86 140.86 140.80 140.80 4.6K
15:58 140.86 140.99 140.86 140.92 11.7K
15:59 140.90 140.97 140.88 140.91 18.4K
16:00 140.97 141.02 140.24 140.90 226.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available