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
09:30 141.54 142.16 141.54 142.16 16.2K
09:31 141.98 141.98 141.98 141.98 1.4K
09:32 141.29 141.29 141.29 141.29 1.7K
09:33 141.30 141.30 140.97 140.97 2.3K
09:34 140.54 140.66 140.54 140.66 0.4K
09:35 140.98 141.28 140.89 141.28 4.5K
09:37 140.99 140.99 140.99 140.99 0.6K
09:38 140.70 140.70 140.70 140.70 0.9K
09:39 140.40 140.40 140.40 140.40 1.4K
09:40 140.19 140.20 140.19 140.20 2.8K
09:41 140.39 140.39 140.39 140.39 1.2K
09:42 140.33 140.33 140.33 140.33 1.3K
09:43 140.28 140.58 140.28 140.58 3.0K
09:45 141.08 141.21 141.08 141.21 1.5K
09:47 141.61 141.61 141.53 141.53 3.3K
09:49 142.02 142.42 142.02 142.39 4.2K
09:50 142.19 142.20 142.19 142.20 3.9K
09:53 142.34 142.34 142.34 142.34 0.6K
09:54 142.41 142.41 142.34 142.35 2.2K
09:55 142.52 142.52 142.49 142.49 2.5K
09:56 142.49 142.49 142.35 142.46 4.3K
09:57 142.33 142.33 142.14 142.14 5.9K
09:58 141.98 141.98 141.96 141.98 1.1K
09:59 141.91 142.19 141.91 142.19 0.9K
10:00 142.18 142.28 142.17 142.17 3.3K
10:01 142.08 142.08 142.08 142.07 0.5K
10:02 142.14 142.14 142.14 142.14 1.1K
10:03 142.10 142.10 142.10 142.10 0.4K
10:04 142.28 142.37 142.28 142.37 2.0K
10:05 142.09 142.09 142.09 142.09 1.7K
10:06 142.11 142.11 142.11 142.11 1.0K
10:07 142.24 142.48 142.24 142.48 3.4K
10:08 142.56 142.56 142.56 142.56 0.8K
10:09 142.59 142.59 142.59 142.59 1.4K
10:10 142.55 142.55 142.47 142.47 1.1K
10:11 142.67 142.67 142.67 142.67 0.5K
10:12 142.65 142.65 142.41 142.41 3.9K
10:13 142.37 142.37 142.31 142.31 1.8K
10:15 142.43 142.58 142.43 142.58 1.3K
10:16 142.36 142.36 142.36 142.36 0.7K
10:17 142.59 142.59 142.59 142.59 2.2K
10:18 142.70 142.70 142.65 142.66 3.4K
10:19 142.65 142.98 142.65 142.98 5.3K
10:20 142.97 142.97 142.88 142.95 1.6K
10:21 143.00 143.01 143.00 143.01 0.7K
10:22 143.08 143.08 143.08 143.08 0.3K
10:23 143.00 143.00 142.98 142.98 0.6K
10:24 142.98 142.98 142.87 142.96 4.7K
10:25 142.95 142.95 142.73 142.73 3.1K
10:26 142.78 142.97 142.75 142.75 1.3K
10:28 142.92 142.92 142.92 142.92 0.8K
10:30 143.00 143.00 142.95 142.95 2.5K
10:31 142.89 142.89 142.89 142.89 1.3K
10:32 142.92 142.92 142.92 142.92 0.8K
10:33 142.78 142.78 142.77 142.77 2.5K
10:34 142.85 142.85 142.56 142.56 4.0K
10:36 142.79 142.79 142.79 142.79 1.5K
10:37 142.82 142.82 142.82 142.82 1.4K
10:38 142.82 142.82 142.73 142.73 1.7K
10:39 142.72 142.72 142.66 142.70 1.0K
10:40 142.70 142.75 142.62 142.75 1.7K
10:41 142.74 142.74 142.74 142.74 0.1K
10:42 142.74 142.85 142.74 142.80 1.9K
10:43 142.78 142.91 142.78 142.81 4.9K
10:44 142.92 142.92 142.92 142.92 0.9K
10:46 142.92 142.92 142.92 142.92 0.3K
10:47 143.03 143.03 143.03 143.03 0.6K
10:48 142.96 143.03 142.94 142.94 1.7K
10:49 142.96 143.09 142.96 143.09 1.5K
10:50 143.22 143.22 143.22 143.22 1.0K
10:52 143.05 143.05 142.99 142.99 3.4K
10:54 143.14 143.14 143.14 143.14 0.1K
10:55 143.11 143.11 143.11 143.10 0.4K
10:56 142.93 142.97 142.93 142.96 3.8K
10:58 143.07 143.07 143.07 143.07 1.0K
11:01 142.92 142.98 142.92 142.98 2.1K
11:04 142.98 142.98 142.98 142.98 0.5K
11:05 142.84 142.84 142.81 142.81 2.7K
11:06 142.59 142.59 142.59 142.59 0.8K
11:08 142.56 142.56 142.56 142.56 0.6K
11:10 142.60 142.76 142.60 142.76 1.9K
11:13 142.56 142.56 142.42 142.42 2.2K
11:15 142.46 142.46 142.46 142.46 1.2K
11:16 142.35 142.35 142.35 142.35 1.0K
11:17 142.25 142.27 142.25 142.26 0.9K
11:20 142.26 142.26 142.26 142.26 0.5K
11:22 142.29 142.29 142.28 142.28 0.5K
11:23 142.28 142.28 142.27 142.27 0.8K
11:24 142.36 142.36 142.36 142.36 2.1K
11:26 142.23 142.23 142.23 142.23 1.6K
11:29 142.26 142.32 142.26 142.32 1.0K
11:30 142.38 142.38 142.38 142.38 0.9K
11:32 142.36 142.37 142.36 142.37 1.6K
11:33 142.39 142.39 142.36 142.36 1.4K
11:35 142.27 142.33 142.27 142.33 1.1K
11:36 142.35 142.43 142.35 142.43 1.0K
11:37 142.51 142.51 142.51 142.51 0.6K
11:38 142.40 142.40 142.40 142.40 0.5K
11:41 142.28 142.28 142.25 142.25 3.6K
11:43 142.30 142.30 142.30 142.30 1.9K
11:44 142.17 142.17 142.17 142.17 1.0K
11:48 142.20 142.20 142.05 142.05 2.1K
11:50 141.99 141.99 141.99 141.99 0.7K
11:51 142.05 142.05 142.05 142.05 0.4K
11:52 141.91 141.91 141.91 141.91 1.7K
11:53 141.97 141.97 141.97 141.97 0.6K
11:56 141.86 141.93 141.86 141.93 3.2K
11:58 142.02 142.02 141.96 141.96 2.3K
12:03 142.02 142.02 142.01 142.02 0.6K
12:04 142.02 142.02 141.91 141.91 1.4K
12:06 141.98 141.98 141.98 141.98 0.7K
12:07 142.07 142.13 142.07 142.13 0.9K
12:08 142.21 142.21 142.21 142.21 0.3K
12:09 142.07 142.09 142.07 142.09 3.0K
12:13 142.19 142.19 142.19 142.19 0.4K
12:14 142.16 142.16 142.16 142.16 0.3K
12:15 142.12 142.19 142.12 142.19 0.6K
12:16 142.23 142.23 142.23 142.23 0.2K
12:17 142.19 142.25 142.19 142.25 2.2K
12:18 142.16 142.16 142.16 142.16 3.8K
12:22 142.14 142.14 142.14 142.14 0.5K
12:24 142.18 142.18 142.18 142.18 0.2K
12:25 142.12 142.12 142.12 142.12 1.6K
12:26 142.02 142.02 141.98 141.98 2.2K
12:28 141.93 141.93 141.93 141.93 1.2K
12:29 142.10 142.10 142.06 142.06 0.7K
12:31 142.08 142.08 142.08 142.07 0.2K
12:32 142.07 142.07 142.04 142.04 0.9K
12:33 142.04 142.04 142.04 142.04 0.9K
12:34 142.07 142.07 142.07 142.07 2.0K
12:35 142.08 142.08 142.08 142.08 0.4K
12:36 142.07 142.15 142.07 142.15 2.1K
12:37 142.27 142.27 142.27 142.26 0.8K
12:38 142.20 142.20 142.19 142.19 1.5K
12:40 142.22 142.22 142.21 142.22 0.8K
12:41 142.30 142.30 142.29 142.29 1.5K
12:44 142.19 142.19 142.19 142.19 1.4K
12:45 142.14 142.14 142.14 142.14 0.9K
12:46 142.20 142.29 142.20 142.29 1.9K
12:49 142.26 142.26 142.26 142.26 0.7K
12:51 142.31 142.31 142.31 142.31 0.2K
12:52 142.23 142.23 142.23 142.23 1.3K
12:55 142.23 142.23 142.23 142.23 0.4K
12:56 142.29 142.29 142.29 142.29 0.3K
12:57 142.23 142.23 142.22 142.22 1.3K
12:58 142.22 142.22 142.22 142.22 1.5K
12:59 142.34 142.34 142.34 142.34 0.6K
13:01 142.35 142.35 142.35 142.35 0.4K
13:03 142.32 142.32 142.32 142.32 0.2K
13:04 142.37 142.37 142.37 142.37 1.4K
13:06 142.27 142.27 142.27 142.27 0.5K
13:08 142.36 142.40 142.36 142.40 1.9K
13:09 142.44 142.44 142.44 142.44 0.4K
13:10 142.47 142.47 142.45 142.47 1.1K
13:12 142.43 142.48 142.41 142.41 1.4K
13:13 142.38 142.43 142.38 142.43 1.1K
13:14 142.43 142.43 142.40 142.43 1.2K
13:15 142.41 142.41 142.41 142.41 0.2K
13:16 142.47 142.47 142.38 142.47 1.2K
13:17 142.46 142.47 142.46 142.47 1.0K
13:18 142.38 142.38 142.38 142.38 2.0K
13:20 142.45 142.45 142.41 142.41 1.2K
13:22 142.47 142.47 142.46 142.47 1.2K
13:23 142.53 142.59 142.53 142.59 1.9K
13:24 142.70 142.87 142.70 142.82 1.6K
13:25 142.76 142.76 142.76 142.76 0.6K
13:27 142.82 142.82 142.82 142.82 0.2K
13:28 142.78 142.83 142.78 142.83 1.5K
13:31 142.89 142.89 142.89 142.89 0.3K
13:32 142.80 142.80 142.80 142.79 0.9K
13:33 142.73 142.87 142.73 142.76 15.6K
13:35 142.77 142.77 142.77 142.77 0.6K
13:36 142.82 142.82 142.79 142.79 1.5K
13:37 142.82 142.82 142.82 142.82 0.8K
13:38 142.82 142.89 142.82 142.89 0.6K
13:39 142.84 142.84 142.84 142.84 0.2K
13:40 142.83 142.83 142.83 142.83 0.6K
13:41 142.88 142.88 142.88 142.88 0.7K
13:42 142.88 142.89 142.88 142.88 0.8K
13:43 142.89 142.90 142.89 142.90 1.9K
13:44 142.84 142.84 142.82 142.82 3.1K
13:47 142.90 142.90 142.90 142.90 0.6K
13:50 142.96 143.03 142.96 143.03 3.1K
13:51 143.01 143.04 143.01 143.04 0.8K
13:52 143.05 143.05 142.98 143.02 3.5K
13:54 142.99 143.03 142.99 143.03 0.6K
13:55 143.03 143.03 143.03 143.03 0.8K
13:57 143.03 143.03 142.88 142.88 5.8K
13:58 142.83 142.84 142.79 142.79 3.4K
14:02 142.86 142.86 142.83 142.82 1.8K
14:05 142.82 142.82 142.82 142.82 0.3K
14:06 142.93 142.94 142.93 142.94 1.2K
14:07 142.96 142.96 142.95 142.95 0.3K
14:08 142.83 142.83 142.82 142.82 3.4K
14:11 142.86 142.86 142.86 142.86 0.3K
14:12 142.75 142.75 142.70 142.74 4.6K
14:16 142.76 142.76 142.76 142.76 0.6K
14:17 142.69 142.69 142.67 142.67 4.4K
14:19 142.73 142.73 142.73 142.73 0.4K
14:20 142.77 142.77 142.75 142.75 1.5K
14:24 142.79 142.83 142.79 142.83 1.0K
14:25 142.78 142.78 142.77 142.77 0.7K
14:26 142.73 142.73 142.73 142.73 1.5K
14:27 142.79 142.79 142.79 142.79 1.3K
14:28 142.79 142.79 142.79 142.79 0.2K
14:29 142.68 142.68 142.68 142.68 4.8K
14:30 142.71 142.72 142.71 142.72 1.5K
14:31 142.70 142.72 142.70 142.72 1.2K
14:32 142.72 142.72 142.67 142.67 4.2K
14:33 142.71 142.71 142.70 142.70 2.9K
14:37 142.67 142.67 142.67 142.67 1.1K
14:38 142.71 142.71 142.71 142.71 0.1K
14:39 142.66 142.68 142.66 142.68 1.5K
14:40 142.64 142.64 142.64 142.64 1.7K
14:42 142.66 142.66 142.66 142.66 1.6K
14:43 142.66 142.66 142.50 142.50 2.7K
14:44 142.51 142.51 142.51 142.51 0.5K
14:45 142.44 142.44 142.44 142.44 2.0K
14:47 142.37 142.37 142.37 142.37 0.6K
14:48 142.28 142.28 142.28 142.28 1.1K
14:49 142.34 142.34 142.29 142.29 1.2K
14:50 142.34 142.35 142.31 142.31 2.2K
14:51 142.26 142.29 142.23 142.29 3.1K
14:52 142.30 142.30 142.25 142.26 1.6K
14:53 142.21 142.21 142.21 142.21 0.5K
14:54 142.20 142.28 142.20 142.28 2.4K
14:55 142.31 142.31 142.31 142.31 0.7K
14:57 142.31 142.31 142.31 142.31 0.4K
14:58 142.30 142.30 142.30 142.30 0.4K
14:59 142.26 142.26 142.23 142.23 2.2K
15:00 142.26 142.40 142.26 142.40 1.9K
15:01 142.37 142.37 142.37 142.37 2.0K
15:03 142.30 142.31 142.30 142.31 2.4K
15:06 142.32 142.32 142.28 142.32 3.8K
15:07 142.32 142.33 142.32 142.33 0.3K
15:08 142.32 142.32 142.32 142.32 0.4K
15:09 142.30 142.31 142.30 142.31 2.5K
15:10 142.30 142.30 142.30 142.30 0.1K
15:11 142.29 142.29 142.29 142.29 1.1K
15:12 142.26 142.26 142.26 142.26 1.9K
15:13 142.29 142.32 142.29 142.32 2.1K
15:14 142.28 142.28 142.26 142.26 2.6K
15:16 142.24 142.25 142.24 142.24 2.0K
15:17 142.23 142.23 142.23 142.23 2.1K
15:19 142.25 142.28 142.25 142.28 3.0K
15:21 142.29 142.41 142.29 142.34 8.4K
15:22 142.39 142.39 142.39 142.39 1.0K
15:23 142.39 142.39 142.39 142.39 0.4K
15:24 142.35 142.35 142.17 142.17 6.0K
15:26 142.17 142.17 142.17 142.17 0.6K
15:27 142.16 142.22 142.16 142.22 3.3K
15:28 142.15 142.15 142.10 142.10 2.7K
15:29 142.13 142.14 142.13 142.14 1.2K
15:30 142.05 142.12 142.05 142.12 3.3K
15:32 142.10 142.10 142.10 142.10 0.9K
15:33 142.05 142.08 142.05 142.08 3.4K
15:35 142.09 142.12 142.09 142.12 1.6K
15:36 142.13 142.13 142.08 142.08 3.4K
15:37 142.04 142.04 141.99 141.99 3.6K
15:38 142.01 142.01 141.99 141.99 1.8K
15:39 141.99 142.01 141.97 141.97 1.6K
15:40 141.98 141.99 141.98 141.99 1.2K
15:41 142.03 142.07 142.02 142.07 8.7K
15:42 142.08 142.08 142.08 142.08 2.1K
15:43 142.11 142.11 142.11 142.11 1.0K
15:44 142.04 142.06 142.04 142.06 3.1K
15:45 142.06 142.16 142.06 142.16 3.1K
15:46 142.24 142.24 142.24 142.24 1.2K
15:47 142.20 142.33 142.20 142.27 2.0K
15:48 142.32 142.32 142.26 142.27 5.3K
15:49 142.35 142.35 142.33 142.33 2.6K
15:50 142.27 142.29 142.20 142.29 8.0K
15:51 142.36 142.39 142.36 142.39 2.7K
15:52 142.35 142.39 142.35 142.38 5.1K
15:53 142.45 142.46 142.42 142.42 4.7K
15:54 142.39 142.48 142.34 142.48 4.8K
15:55 142.50 142.58 142.48 142.48 16.3K
15:56 142.52 142.56 142.47 142.47 13.0K
15:57 142.47 142.47 142.40 142.42 5.6K
15:58 142.44 142.48 142.44 142.46 29.2K
15:59 142.44 142.55 142.37 142.49 374.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available