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
09:30 139.19 139.19 138.53 139.07 8.6K
09:31 138.46 139.02 138.42 139.02 2.8K
09:32 138.45 138.45 138.43 138.43 0.4K
09:33 138.43 138.43 138.43 138.43 0.5K
09:34 138.43 138.43 138.32 138.32 5.5K
09:35 138.68 138.68 138.68 138.68 1.5K
09:37 138.81 138.83 138.81 138.83 0.3K
09:38 138.83 139.07 138.83 139.00 5.7K
09:39 139.00 139.00 139.00 139.00 2.1K
09:40 138.56 138.57 138.56 138.57 3.1K
09:41 138.57 138.59 138.57 138.59 7.4K
09:42 138.40 138.51 138.40 138.51 3.0K
09:43 138.50 138.50 138.30 138.50 1.6K
09:44 138.50 138.51 138.41 138.41 2.1K
09:45 138.53 138.72 138.44 138.44 1.3K
09:46 138.53 138.53 138.53 138.53 0.7K
09:47 138.53 138.53 138.40 138.40 1.5K
09:48 138.55 138.55 138.10 138.10 3.4K
09:49 138.28 138.28 138.10 138.18 4.0K
09:50 138.40 138.57 138.40 138.57 4.3K
09:51 138.73 138.86 138.67 138.67 2.3K
09:52 138.58 138.78 138.58 138.70 4.6K
09:53 138.90 138.90 138.90 138.90 1.9K
09:54 139.10 139.10 138.88 138.88 1.5K
09:55 138.86 139.08 138.86 139.08 3.1K
09:56 139.12 139.12 139.05 139.05 0.4K
09:57 138.92 138.92 138.92 138.92 1.9K
09:58 138.98 138.98 138.73 138.78 1.3K
09:59 139.02 139.03 138.77 138.93 3.3K
10:00 139.08 139.18 139.08 139.18 2.9K
10:01 139.08 139.18 139.06 139.18 1.4K
10:02 139.18 139.51 139.18 139.25 5.7K
10:03 139.12 139.12 138.99 138.99 1.9K
10:05 139.22 139.43 139.22 139.43 1.9K
10:06 139.63 139.81 139.58 139.58 4.6K
10:07 139.57 139.57 139.34 139.34 2.5K
10:08 139.32 139.52 139.29 139.52 4.0K
10:11 139.84 139.84 139.84 139.84 1.0K
10:12 139.86 140.01 139.86 140.01 1.7K
10:13 140.02 140.12 140.02 140.12 2.9K
10:14 140.08 140.08 139.97 139.97 1.7K
10:15 139.88 139.88 139.88 139.88 0.5K
10:16 139.86 139.86 139.86 139.86 0.9K
10:18 140.01 140.01 140.01 140.01 0.2K
10:19 139.94 140.04 139.94 140.04 3.5K
10:20 140.07 140.21 140.05 140.21 2.4K
10:21 140.03 140.03 140.03 140.03 2.1K
10:22 139.95 139.95 139.94 139.94 1.1K
10:24 140.05 140.15 140.05 140.15 3.3K
10:25 140.20 140.20 140.12 140.12 5.8K
10:26 139.99 139.99 139.99 139.99 0.7K
10:27 139.99 139.99 139.99 139.99 1.4K
10:31 140.17 140.17 140.17 140.17 0.5K
10:33 140.17 140.22 140.17 140.20 5.6K
10:34 140.24 140.31 140.18 140.31 2.8K
10:35 140.33 140.33 140.33 140.32 2.5K
10:38 140.44 140.44 140.44 140.44 0.9K
10:39 140.44 140.44 140.37 140.37 1.0K
10:40 140.44 140.44 140.44 140.44 1.0K
10:41 140.45 140.45 140.45 140.45 0.3K
10:42 140.34 140.34 140.28 140.28 2.4K
10:43 140.18 140.18 140.09 140.18 4.3K
10:45 140.18 140.28 140.18 140.28 2.8K
10:46 140.29 140.29 140.29 140.29 0.7K
10:47 140.29 140.29 140.29 140.29 0.9K
10:48 140.26 140.26 140.04 140.04 3.6K
10:52 140.02 140.02 140.02 140.02 0.9K
10:54 140.10 140.10 139.98 140.08 1.6K
10:55 140.06 140.06 139.96 139.96 0.9K
10:56 139.95 140.05 139.95 140.04 1.0K
10:58 140.06 140.15 140.06 140.15 4.7K
10:59 140.21 140.21 140.16 140.21 2.2K
11:00 140.23 140.32 140.23 140.32 1.2K
11:01 140.33 140.33 140.26 140.26 1.0K
11:02 140.31 140.31 140.31 140.31 0.4K
11:03 140.31 140.31 140.26 140.26 0.5K
11:04 140.26 140.53 140.26 140.53 2.7K
11:06 140.40 140.40 140.29 140.29 4.4K
11:07 140.23 140.23 140.23 140.23 1.1K
11:09 140.16 140.16 140.16 140.16 0.9K
11:10 140.16 140.16 140.14 140.14 1.8K
11:11 140.09 140.09 140.09 140.09 0.5K
11:12 140.18 140.18 140.18 140.18 0.4K
11:13 140.09 140.09 140.09 140.09 0.6K
11:14 140.19 140.22 140.19 140.22 2.6K
11:15 140.21 140.21 140.11 140.11 0.6K
11:16 140.07 140.07 140.07 140.07 0.7K
11:18 140.16 140.16 140.16 140.16 1.3K
11:19 140.22 140.22 140.22 140.22 0.4K
11:20 140.22 140.22 140.22 140.22 0.1K
11:21 140.12 140.12 140.12 140.12 0.7K
11:22 140.22 140.22 140.22 140.22 1.6K
11:23 140.20 140.34 140.20 140.34 3.7K
11:24 140.46 140.46 140.46 140.46 0.6K
11:26 140.60 140.60 140.45 140.45 1.0K
11:27 140.58 140.58 140.58 140.58 0.9K
11:29 140.55 140.55 140.49 140.49 1.3K
11:30 140.55 140.55 140.55 140.54 0.5K
11:31 140.53 140.53 140.53 140.53 0.7K
11:32 140.45 140.45 140.45 140.45 1.8K
11:35 140.36 140.36 140.36 140.36 1.0K
11:39 140.43 140.43 140.43 140.43 1.3K
11:40 140.31 140.31 140.31 140.31 1.4K
11:41 140.29 140.29 140.29 140.29 0.4K
11:42 140.36 140.36 140.36 140.36 0.7K
11:43 140.46 140.46 140.43 140.43 1.3K
11:44 140.42 140.42 140.42 140.42 0.6K
11:45 140.42 140.42 140.42 140.42 0.4K
11:46 140.37 140.37 140.37 140.37 0.6K
11:47 140.42 140.42 140.42 140.42 0.3K
11:48 140.45 140.45 140.45 140.45 0.3K
11:49 140.33 140.33 140.33 140.33 1.1K
11:50 140.28 140.28 140.21 140.21 1.1K
11:51 140.25 140.25 140.25 140.25 1.3K
11:52 140.25 140.25 140.25 140.25 0.2K
11:53 140.36 140.36 140.36 140.36 0.3K
11:54 140.15 140.22 140.15 140.22 2.4K
11:55 140.20 140.20 140.20 140.20 1.3K
11:56 140.24 140.24 140.24 140.24 0.5K
11:57 140.14 140.14 140.14 140.14 0.7K
11:58 140.07 140.07 140.04 140.04 1.7K
11:59 140.08 140.08 140.08 140.08 0.8K
12:00 140.08 140.08 139.81 139.81 3.2K
12:01 139.73 139.97 139.73 139.91 4.0K
12:03 140.10 140.10 140.10 140.10 1.4K
12:05 140.18 140.18 140.18 140.18 0.7K
12:06 140.20 140.20 140.14 140.14 0.6K
12:07 140.17 140.17 140.17 140.17 0.4K
12:08 140.17 140.17 140.17 140.17 0.2K
12:09 140.18 140.24 140.18 140.24 1.6K
12:11 140.08 140.08 140.08 140.07 1.3K
12:16 140.10 140.10 140.10 140.10 1.1K
12:18 140.11 140.11 140.06 140.06 2.2K
12:20 139.99 139.99 139.98 139.98 1.1K
12:21 139.98 140.15 139.98 140.15 3.2K
12:22 140.12 140.13 140.12 140.13 1.2K
12:23 140.15 140.15 140.15 140.15 0.3K
12:24 140.18 140.18 140.18 140.18 0.6K
12:26 140.20 140.20 140.11 140.11 1.7K
12:30 140.18 140.18 140.18 140.18 0.7K
12:31 140.11 140.11 140.10 140.10 1.4K
12:33 140.06 140.06 140.06 140.06 0.5K
12:34 140.15 140.15 140.15 140.15 1.1K
12:35 140.15 140.15 140.15 140.15 0.5K
12:36 140.17 140.17 140.17 140.17 1.3K
12:37 140.08 140.08 139.99 139.99 2.1K
12:39 139.93 139.93 139.93 139.93 0.9K
12:42 139.89 139.89 139.88 139.88 3.3K
12:48 139.74 139.81 139.74 139.80 1.1K
12:49 139.74 139.74 139.74 139.74 0.3K
12:50 139.81 139.84 139.74 139.83 4.0K
12:51 139.84 139.84 139.74 139.74 2.2K
12:52 139.69 139.69 139.69 139.69 0.6K
12:53 139.69 139.69 139.69 139.69 1.3K
12:54 139.71 139.71 139.63 139.71 0.7K
12:55 139.71 139.71 139.71 139.71 1.2K
12:56 139.71 139.78 139.65 139.77 2.4K
12:57 139.77 139.77 139.77 139.77 0.4K
12:59 139.78 139.78 139.72 139.72 0.5K
13:00 139.63 139.64 139.57 139.57 2.0K
13:01 139.57 139.60 139.57 139.60 5.2K
13:02 139.56 139.56 139.48 139.50 2.1K
13:03 139.57 139.57 139.45 139.45 1.1K
13:04 139.54 139.54 139.49 139.50 1.8K
13:06 139.48 139.48 139.48 139.48 1.0K
13:08 139.40 139.40 139.39 139.39 0.7K
13:09 139.40 139.40 139.40 139.40 0.5K
13:10 139.49 139.49 139.41 139.41 0.5K
13:11 139.40 139.40 139.40 139.40 0.5K
13:12 139.41 139.42 139.41 139.42 1.3K
13:13 139.37 139.37 139.34 139.34 1.7K
13:14 139.33 139.33 139.33 139.33 0.4K
13:16 139.32 139.32 139.20 139.20 2.0K
13:17 139.14 139.14 139.14 139.14 0.3K
13:18 139.17 139.19 139.10 139.10 2.6K
13:19 139.21 139.43 139.21 139.43 8.7K
13:20 139.36 139.36 139.36 139.36 1.2K
13:22 139.31 139.31 139.31 139.31 1.0K
13:24 139.34 139.34 139.34 139.34 0.8K
13:25 139.35 139.35 139.32 139.32 1.4K
13:26 139.31 139.31 139.31 139.31 0.7K
13:27 139.34 139.34 139.30 139.30 0.7K
13:28 139.30 139.30 139.30 139.30 1.1K
13:30 139.35 139.35 139.35 139.35 0.9K
13:31 139.27 139.27 139.23 139.23 2.8K
13:32 139.24 139.24 139.24 139.24 0.7K
13:33 139.17 139.17 139.03 139.03 1.2K
13:34 139.19 139.19 139.00 139.08 4.3K
13:35 139.11 139.11 139.08 139.08 0.7K
13:36 139.08 139.09 139.08 139.09 2.7K
13:37 139.13 139.17 139.13 139.17 2.8K
13:38 139.21 139.29 139.21 139.29 0.9K
13:39 139.19 139.19 139.17 139.17 1.5K
13:40 139.17 139.17 139.17 139.17 0.7K
13:41 139.10 139.12 139.09 139.12 1.5K
13:42 139.17 139.18 139.17 139.18 0.6K
13:43 139.08 139.15 139.08 139.15 0.9K
13:46 139.19 139.19 139.17 139.17 1.2K
13:47 139.08 139.21 139.08 139.21 0.9K
13:48 139.22 139.25 139.22 139.23 1.5K
13:50 139.23 139.23 139.23 139.23 0.1K
13:51 139.15 139.15 139.15 139.15 0.3K
13:52 139.14 139.37 139.14 139.34 3.9K
13:53 139.36 139.36 139.36 139.36 1.8K
13:54 139.28 139.28 139.28 139.28 1.5K
13:55 139.26 139.31 139.21 139.31 4.8K
13:56 139.37 139.37 139.37 139.37 0.7K
13:58 139.38 139.38 139.24 139.24 0.8K
14:00 139.38 139.53 139.38 139.53 4.5K
14:02 139.53 139.53 139.30 139.34 4.8K
14:04 139.15 139.15 139.01 139.01 1.9K
14:05 139.02 139.08 139.02 139.05 3.7K
14:06 139.04 139.06 139.04 139.06 1.7K
14:07 139.09 139.09 138.97 138.97 0.7K
14:08 139.09 139.27 139.09 139.16 4.4K
14:09 138.96 138.98 138.96 138.98 1.5K
14:10 138.95 138.95 138.86 138.86 0.7K
14:12 138.93 138.93 138.86 138.86 1.7K
14:13 138.81 138.81 138.79 138.79 1.0K
14:14 138.88 138.88 138.87 138.87 1.5K
14:15 138.88 138.88 138.87 138.87 1.6K
14:16 139.07 139.07 139.07 139.07 3.4K
14:17 139.14 139.21 139.14 139.21 2.6K
14:18 139.13 139.13 139.13 139.13 1.0K
14:19 138.98 138.98 138.98 138.98 0.5K
14:21 139.10 139.10 139.10 139.10 0.4K
14:22 138.98 139.01 138.98 138.98 1.0K
14:23 139.14 139.14 139.14 139.14 2.1K
14:24 139.00 139.42 139.00 139.42 3.6K
14:25 139.31 139.42 139.26 139.26 1.0K
14:26 139.42 139.57 139.42 139.57 1.5K
14:27 139.42 139.43 139.42 139.43 2.3K
14:29 139.48 139.48 139.48 139.48 1.8K
14:30 139.60 139.60 139.46 139.46 12.4K
14:31 139.58 139.59 139.58 139.59 2.0K
14:32 139.71 139.71 139.71 139.71 1.8K
14:33 139.84 139.84 139.84 139.84 0.6K
14:35 139.73 139.73 139.47 139.49 4.4K
14:36 139.57 139.57 139.56 139.57 3.1K
14:37 139.64 139.64 139.64 139.64 0.9K
14:38 139.71 139.72 139.65 139.72 1.6K
14:39 139.79 139.79 139.79 139.79 0.7K
14:40 139.77 139.86 139.77 139.86 2.8K
14:41 139.89 139.89 139.89 139.89 1.1K
14:42 140.05 140.05 140.05 140.05 1.6K
14:43 139.99 139.99 139.96 139.96 2.8K
14:44 139.80 139.80 139.80 139.80 1.0K
14:45 139.69 139.69 139.69 139.69 0.7K
14:46 139.61 139.61 139.46 139.58 2.4K
14:48 139.52 139.52 139.51 139.51 1.6K
14:49 139.43 139.43 139.43 139.43 0.6K
14:50 139.39 139.39 139.29 139.29 1.2K
14:51 139.30 139.31 139.30 139.31 2.7K
14:52 139.33 139.33 139.20 139.20 1.1K
14:53 139.33 139.33 139.19 139.23 1.0K
14:54 139.06 139.06 138.97 138.97 1.3K
14:55 138.95 138.95 138.95 138.95 0.8K
14:56 138.88 138.88 138.78 138.78 1.7K
14:57 138.62 138.62 138.33 138.46 5.4K
14:58 138.64 138.64 138.64 138.64 3.3K
15:00 138.50 138.65 138.47 138.64 4.0K
15:01 138.48 138.79 138.48 138.79 3.4K
15:02 138.84 138.86 138.84 138.85 1.8K
15:03 138.85 138.95 138.85 138.92 2.6K
15:04 139.01 139.16 139.01 139.16 2.4K
15:05 139.31 139.31 139.07 139.07 2.1K
15:06 139.08 139.14 139.08 139.14 2.3K
15:07 139.16 139.16 139.08 139.16 2.1K
15:08 139.07 139.07 139.07 139.07 0.3K
15:09 138.99 138.99 138.89 138.89 4.7K
15:10 138.90 138.90 138.90 138.90 0.8K
15:11 138.95 139.04 138.95 139.04 3.6K
15:12 138.96 138.96 138.92 138.92 1.6K
15:13 138.97 139.12 138.97 139.12 3.8K
15:14 139.24 139.26 139.17 139.17 4.2K
15:15 139.10 139.12 139.03 139.03 1.4K
15:16 138.96 139.07 138.96 139.07 1.3K
15:17 138.96 139.09 138.96 139.03 3.3K
15:19 139.06 139.17 139.06 139.17 3.8K
15:20 139.23 139.29 139.23 139.23 1.3K
15:21 139.25 139.37 139.25 139.37 3.2K
15:22 139.29 139.40 139.29 139.32 2.7K
15:23 139.30 139.39 139.30 139.34 1.3K
15:24 139.39 139.39 139.29 139.29 1.3K
15:25 139.22 139.26 139.13 139.26 5.7K
15:26 139.22 139.22 139.22 139.22 0.5K
15:27 139.19 139.29 139.18 139.18 2.9K
15:28 139.01 139.01 138.91 138.91 3.3K
15:29 138.79 138.85 138.78 138.78 1.8K
15:30 138.82 139.03 138.82 138.95 5.2K
15:31 138.94 138.97 138.83 138.82 1.9K
15:32 138.83 139.07 138.83 139.07 4.0K
15:33 139.05 139.05 139.05 139.04 0.9K
15:34 139.06 139.06 139.06 139.06 0.8K
15:35 139.05 139.19 139.05 139.19 2.5K
15:36 139.21 139.26 139.21 139.26 1.6K
15:37 139.21 139.26 139.21 139.21 3.0K
15:38 139.21 139.21 139.21 139.21 0.3K
15:39 139.21 139.21 139.21 139.21 1.2K
15:40 139.21 139.25 139.20 139.21 3.6K
15:41 139.23 139.26 139.12 139.26 7.7K
15:42 139.28 139.28 139.14 139.17 4.3K
15:43 139.28 139.32 139.26 139.32 3.6K
15:45 139.34 139.34 139.34 139.34 1.7K
15:46 139.21 139.29 139.21 139.29 1.5K
15:47 139.33 139.33 139.30 139.29 4.5K
15:49 139.23 139.29 139.19 139.19 15.3K
15:50 139.06 139.20 139.06 139.15 9.4K
15:51 139.18 139.18 139.13 139.18 3.4K
15:52 139.18 139.18 139.02 139.05 9.5K
15:53 139.06 139.06 138.92 138.92 6.1K
15:54 138.94 138.94 138.88 138.88 6.1K
15:55 138.90 138.96 138.85 138.90 19.6K
15:56 138.89 138.89 138.88 138.89 6.9K
15:57 138.87 138.97 138.87 138.96 14.3K
15:58 139.00 139.02 138.93 138.96 19.7K
15:59 138.99 139.01 138.83 139.01 593.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available