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
09:30 142.74 142.74 141.45 141.50 6.1K
09:31 141.04 141.04 140.92 141.01 1.8K
09:34 141.05 141.05 141.05 141.05 0.7K
09:35 141.47 141.47 141.47 141.47 0.3K
09:36 141.54 142.18 141.54 142.14 6.8K
09:37 142.11 142.11 141.75 142.02 2.0K
09:38 142.15 142.15 142.15 142.15 0.3K
09:39 142.10 142.14 142.10 142.14 3.0K
09:41 142.28 142.33 142.28 142.28 1.3K
09:42 142.50 142.51 142.50 142.51 0.5K
09:43 142.53 142.53 142.05 142.40 1.6K
09:45 142.36 142.36 142.36 142.36 0.3K
09:46 141.90 141.90 141.90 141.90 3.0K
09:47 141.67 141.67 141.45 141.45 1.1K
09:48 141.35 141.35 141.35 141.35 1.6K
09:51 141.34 141.34 141.34 141.34 1.1K
09:52 141.45 141.60 141.45 141.60 1.8K
09:54 141.73 141.73 141.73 141.73 0.5K
09:57 141.51 141.51 141.36 141.36 1.0K
09:58 141.22 141.22 141.22 141.22 1.5K
09:59 141.51 141.51 141.51 141.51 0.1K
10:00 141.53 141.53 141.50 141.50 2.1K
10:05 141.25 141.38 141.25 141.38 1.1K
10:06 141.43 141.53 141.43 141.53 0.8K
10:07 141.62 141.62 141.24 141.24 6.4K
10:08 141.22 141.22 141.22 141.22 1.0K
10:09 141.07 141.20 141.07 141.20 0.9K
10:10 141.22 141.22 141.22 141.22 1.7K
10:13 141.20 141.20 141.20 141.20 1.0K
10:19 141.37 141.37 141.20 141.20 1.6K
10:21 141.43 141.43 141.43 141.43 2.2K
10:22 141.41 141.41 141.38 141.38 1.6K
10:23 141.37 141.37 141.37 141.37 0.2K
10:24 141.26 141.26 141.26 141.26 0.9K
10:25 141.25 141.25 141.25 141.25 3.0K
10:31 141.57 141.57 141.57 141.57 0.6K
10:32 141.61 141.61 141.61 141.61 0.4K
10:34 141.56 141.69 141.56 141.69 1.0K
10:35 141.69 141.69 141.69 141.69 0.9K
10:40 141.79 141.79 141.79 141.79 0.7K
10:42 141.66 141.66 141.59 141.59 3.8K
10:49 141.58 141.67 141.58 141.67 3.9K
10:52 141.74 141.74 141.74 141.74 2.1K
10:55 141.67 141.67 141.67 141.67 1.1K
10:57 141.66 141.66 141.66 141.66 1.0K
11:02 141.65 141.69 141.65 141.69 2.3K
11:03 141.79 141.79 141.75 141.75 3.0K
11:06 141.58 141.58 141.58 141.58 2.2K
11:07 141.41 141.41 141.41 141.41 0.9K
11:10 141.41 141.41 141.41 141.41 0.8K
11:11 141.34 141.34 141.34 141.34 0.6K
11:14 141.34 141.34 141.34 141.34 1.1K
11:15 141.19 141.19 141.19 141.19 0.7K
11:16 141.27 141.27 141.27 141.27 1.8K
11:19 141.24 141.24 141.24 141.24 0.8K
11:23 141.14 141.14 141.14 141.14 0.1K
11:24 141.27 141.27 141.27 141.27 0.7K
11:25 141.14 141.14 141.14 141.14 0.8K
11:28 141.11 141.11 141.11 141.10 0.8K
11:30 141.17 141.17 141.17 141.17 1.5K
11:31 141.08 141.08 141.03 141.07 1.8K
11:32 140.98 140.98 140.98 140.98 0.6K
11:34 141.02 141.06 141.02 141.06 1.6K
11:36 141.02 141.02 141.02 141.02 0.9K
11:37 141.15 141.15 141.15 141.15 3.0K
11:48 140.93 140.93 140.93 140.93 0.5K
11:49 141.01 141.03 141.01 141.03 0.6K
11:51 141.00 141.01 141.00 141.01 0.6K
11:52 141.09 141.09 141.09 141.09 0.6K
11:55 140.92 140.92 140.91 140.91 1.7K
12:00 140.95 140.95 140.95 140.95 1.6K
12:05 141.01 141.01 141.01 141.01 0.6K
12:06 141.03 141.03 141.03 141.03 0.1K
12:07 141.07 141.08 141.07 141.08 1.2K
12:08 141.16 141.16 141.16 141.16 1.1K
12:09 141.02 141.02 140.91 140.91 1.4K
12:10 141.13 141.13 141.08 141.07 1.6K
12:12 141.14 141.14 141.14 141.14 2.9K
12:17 141.24 141.25 141.24 141.25 4.3K
12:23 141.05 141.12 141.05 141.12 2.0K
12:24 141.16 141.16 141.16 141.16 0.9K
12:26 141.17 141.17 141.17 141.17 0.3K
12:27 141.10 141.10 141.10 141.10 0.5K
12:30 141.10 141.10 141.10 141.10 1.4K
12:33 141.09 141.09 141.09 141.09 0.5K
12:35 141.15 141.17 141.15 141.17 0.9K
12:36 141.12 141.12 141.12 141.12 0.3K
12:37 141.11 141.11 141.11 141.11 0.4K
12:38 141.11 141.11 141.11 141.11 0.4K
12:41 141.15 141.15 141.15 141.15 0.6K
12:42 141.15 141.15 141.15 141.15 0.9K
12:44 141.12 141.12 140.96 140.96 3.1K
12:45 140.89 141.02 140.89 141.02 2.1K
12:47 141.09 141.09 141.08 141.08 0.8K
12:49 141.01 141.01 140.92 140.92 1.3K
12:50 140.96 140.96 140.87 140.87 1.0K
12:52 140.86 140.86 140.86 140.86 1.0K
12:56 140.86 140.86 140.86 140.85 0.2K
12:57 140.86 140.86 140.86 140.85 0.3K
12:58 140.76 140.84 140.76 140.84 0.7K
12:59 140.75 140.75 140.75 140.75 0.9K
13:00 140.73 140.73 140.73 140.73 0.6K
13:03 140.77 140.79 140.77 140.79 2.8K
13:05 140.78 140.78 140.78 140.78 0.3K
13:06 140.68 140.68 140.68 140.68 1.6K
13:12 140.74 140.75 140.66 140.66 1.3K
13:13 140.86 140.86 140.80 140.79 5.3K
13:16 140.79 140.79 140.79 140.79 1.2K
13:20 140.72 140.80 140.72 140.79 1.1K
13:21 140.71 140.71 140.71 140.71 0.3K
13:23 140.78 140.78 140.78 140.78 0.3K
13:24 140.78 140.78 140.78 140.78 0.3K
13:25 140.67 140.67 140.67 140.67 1.4K
13:27 140.57 140.57 140.57 140.57 0.3K
13:28 140.50 140.50 140.50 140.50 0.7K
13:30 140.46 140.46 140.46 140.46 0.8K
13:32 140.52 140.52 140.52 140.51 1.8K
13:34 140.69 140.69 140.69 140.69 1.0K
13:35 140.71 140.71 140.71 140.71 1.1K
13:40 140.68 140.68 140.68 140.68 0.5K
13:41 140.67 140.67 140.67 140.67 0.6K
13:42 140.62 140.62 140.62 140.62 0.1K
13:43 140.62 140.62 140.62 140.62 0.3K
13:44 140.60 140.60 140.53 140.53 1.4K
13:46 140.38 140.38 140.25 140.25 3.7K
13:51 139.99 139.99 139.95 139.95 1.9K
13:52 139.81 139.82 139.81 139.82 0.9K
13:53 139.89 139.89 139.89 139.89 1.1K
13:54 139.78 139.99 139.78 139.93 5.2K
13:55 139.98 140.23 139.98 140.23 2.0K
13:56 140.23 140.23 140.19 140.19 1.1K
14:00 140.09 140.09 140.09 140.09 1.6K
14:02 139.84 139.84 139.84 139.84 0.4K
14:05 139.79 139.79 139.78 139.78 1.2K
14:06 139.84 139.84 139.84 139.84 1.2K
14:07 139.68 139.75 139.68 139.75 0.9K
14:08 139.75 139.75 139.75 139.75 1.0K
14:09 139.76 139.76 139.76 139.76 0.6K
14:10 139.84 139.87 139.84 139.87 1.2K
14:11 139.78 139.78 139.78 139.78 0.7K
14:12 139.74 139.74 139.64 139.64 2.1K
14:13 139.64 139.68 139.64 139.68 0.7K
14:14 139.68 139.68 139.65 139.65 2.3K
14:16 139.46 139.46 139.46 139.46 0.4K
14:17 139.37 139.43 139.37 139.43 1.3K
14:18 139.41 139.41 139.36 139.36 2.1K
14:19 139.28 139.28 139.28 139.28 1.1K
14:21 139.30 139.30 139.21 139.25 1.7K
14:22 139.23 139.23 139.23 139.23 0.2K
14:23 139.28 139.28 139.23 139.23 1.3K
14:24 139.24 139.24 139.24 139.24 0.4K
14:25 139.18 139.18 139.09 139.11 2.0K
14:26 139.08 139.08 139.08 139.08 0.3K
14:27 139.05 139.05 138.99 138.99 1.0K
14:28 139.10 139.10 139.04 139.04 3.3K
14:30 139.14 139.16 139.14 139.16 1.8K
14:31 139.19 139.19 139.19 139.19 0.6K
14:32 139.13 139.13 139.09 139.09 0.8K
14:33 139.09 139.15 139.09 139.11 1.1K
14:34 139.09 139.09 139.09 139.09 1.8K
14:35 139.13 139.14 139.13 139.13 0.4K
14:36 139.25 139.25 139.16 139.16 4.0K
14:37 139.16 139.16 139.09 139.15 1.3K
14:38 139.19 139.19 139.16 139.16 1.7K
14:39 139.08 139.11 139.08 139.11 0.4K
14:40 139.11 139.11 139.09 139.09 2.1K
14:41 139.12 139.19 139.10 139.19 3.3K
14:42 139.12 139.12 139.12 139.12 0.8K
14:43 139.08 139.08 139.04 139.04 0.4K
14:44 139.04 139.04 138.93 139.03 2.3K
14:45 139.05 139.15 139.01 139.15 3.7K
14:46 139.19 139.19 139.15 139.15 2.1K
14:47 139.17 139.25 139.17 139.25 3.3K
14:48 139.17 139.17 139.08 139.10 1.1K
14:49 139.13 139.13 139.13 139.13 0.4K
14:50 139.13 139.13 139.13 139.13 0.9K
14:51 139.13 139.14 139.13 139.14 0.3K
14:52 139.19 139.19 139.19 139.19 1.3K
14:53 139.14 139.17 139.14 139.16 5.9K
14:54 139.09 139.14 139.09 139.14 0.5K
14:55 139.19 139.19 139.14 139.15 3.8K
14:56 139.24 139.24 139.24 139.24 0.3K
14:57 139.25 139.25 139.21 139.21 1.1K
14:58 139.25 139.30 139.25 139.28 1.9K
14:59 139.22 139.22 139.22 139.22 0.6K
15:00 139.26 139.26 139.21 139.21 1.8K
15:01 139.20 139.20 139.20 139.20 1.7K
15:03 139.07 139.07 139.07 139.07 2.2K
15:05 138.76 138.76 138.76 138.76 0.7K
15:06 138.73 138.73 138.71 138.71 2.0K
15:09 138.66 138.66 138.66 138.66 0.4K
15:10 138.66 138.66 138.60 138.60 1.0K
15:11 138.75 138.77 138.74 138.74 1.0K
15:12 138.76 138.82 138.76 138.82 2.4K
15:13 138.78 138.78 138.78 138.78 0.7K
15:14 138.79 138.79 138.79 138.79 1.1K
15:16 138.79 138.79 138.79 138.79 0.9K
15:17 138.80 138.80 138.73 138.78 1.7K
15:18 138.76 138.79 138.76 138.79 1.7K
15:19 138.82 138.82 138.75 138.75 2.3K
15:20 138.72 138.87 138.70 138.87 5.4K
15:21 138.92 138.92 138.85 138.85 2.6K
15:22 138.86 138.86 138.85 138.85 0.4K
15:23 138.83 138.83 138.83 138.83 1.1K
15:24 138.84 138.84 138.82 138.82 0.3K
15:25 138.85 138.85 138.85 138.85 0.2K
15:26 138.85 138.85 138.79 138.79 2.5K
15:27 138.78 138.78 138.78 138.78 0.4K
15:28 138.79 138.79 138.79 138.79 0.2K
15:29 138.79 138.79 138.78 138.78 0.8K
15:30 138.85 138.93 138.85 138.89 11.1K
15:31 138.84 139.07 138.81 139.07 11.5K
15:32 139.12 139.17 139.12 139.17 1.3K
15:33 139.09 139.09 139.09 139.09 1.0K
15:34 139.10 139.10 139.10 139.10 0.8K
15:35 139.08 139.08 139.08 139.08 0.5K
15:36 139.13 139.14 139.12 139.13 4.3K
15:37 139.12 139.12 139.09 139.09 1.5K
15:38 139.13 139.13 139.13 139.13 1.6K
15:39 139.13 139.13 139.12 139.12 2.5K
15:40 139.07 139.07 139.04 139.04 1.5K
15:41 138.98 138.98 138.92 138.92 3.8K
15:43 138.95 138.97 138.95 138.97 3.3K
15:44 138.96 139.01 138.96 138.98 3.8K
15:45 139.01 139.08 139.01 139.08 3.3K
15:46 139.06 139.08 139.05 139.07 2.0K
15:47 139.05 139.09 139.05 139.09 2.4K
15:48 139.04 139.10 139.04 139.10 2.9K
15:49 139.03 139.09 139.03 139.06 2.8K
15:50 139.06 139.10 139.06 139.10 5.9K
15:51 139.13 139.13 139.05 139.05 8.6K
15:52 139.08 139.12 139.02 139.09 5.0K
15:53 139.05 139.12 139.03 139.07 9.1K
15:54 139.02 139.19 138.97 139.13 11.9K
15:55 139.23 139.23 139.10 139.13 6.3K
15:56 139.02 139.19 139.02 139.19 12.2K
15:57 139.19 139.27 139.11 139.13 13.6K
15:58 139.13 139.23 139.11 139.17 21.3K
15:59 139.14 139.20 139.07 139.09 503.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available