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
09:30 140.12 140.12 140.12 140.12 50.4K
09:31 139.08 139.08 139.08 139.08 1.5K
09:33 140.31 140.57 140.31 140.57 2.4K
09:34 140.71 140.87 140.59 140.87 5.5K
09:35 140.60 140.60 140.14 140.14 2.4K
09:36 139.73 140.05 139.73 140.04 2.8K
09:37 139.79 139.79 139.79 139.79 0.7K
09:38 139.95 140.12 139.95 140.12 2.0K
09:39 140.10 140.10 140.10 140.10 1.5K
09:42 140.22 140.22 140.22 140.22 0.1K
09:43 140.37 140.53 140.37 140.53 1.9K
09:44 140.48 140.48 140.48 140.48 0.8K
09:46 140.27 140.27 140.27 140.27 0.7K
09:47 140.23 140.23 139.90 139.90 5.9K
09:48 139.68 139.68 139.68 139.68 1.0K
09:49 139.52 139.52 139.52 139.51 1.0K
09:51 139.56 139.56 139.54 139.54 0.4K
09:52 139.69 139.91 139.69 139.91 3.6K
09:53 139.90 139.90 139.90 139.90 0.7K
09:55 140.12 140.12 140.12 140.12 1.3K
09:56 140.11 140.11 140.11 140.11 0.8K
09:57 140.05 140.05 140.05 140.04 1.7K
10:00 140.12 140.12 140.00 140.00 0.4K
10:01 140.13 140.23 140.10 140.10 1.5K
10:02 140.05 140.05 139.86 139.86 2.7K
10:03 139.77 139.81 139.77 139.78 2.4K
10:04 139.90 139.90 139.83 139.82 1.1K
10:05 139.83 139.83 139.83 139.83 1.4K
10:06 139.77 139.96 139.77 139.91 2.5K
10:07 140.02 140.07 140.02 140.07 2.7K
10:08 140.02 140.02 139.89 139.89 2.6K
10:09 139.90 140.04 139.90 140.04 1.3K
10:10 139.91 139.91 139.91 139.91 0.1K
10:11 140.04 140.04 139.88 139.88 0.8K
10:12 140.03 140.09 140.03 140.09 1.8K
10:13 139.99 140.00 139.99 139.99 7.2K
10:14 140.14 140.14 140.14 140.14 1.3K
10:15 139.95 140.09 139.71 140.09 5.9K
10:16 140.16 140.16 140.16 140.16 0.6K
10:17 140.22 140.22 140.22 140.22 1.0K
10:19 140.33 140.33 140.15 140.15 1.8K
10:21 140.31 140.31 140.31 140.31 1.2K
10:23 140.37 140.37 140.37 140.37 0.6K
10:24 140.29 140.29 140.18 140.18 3.2K
10:25 140.19 140.19 140.04 140.15 1.9K
10:26 139.96 139.96 139.89 139.89 2.9K
10:27 139.89 139.89 139.89 139.89 0.3K
10:28 140.00 140.10 139.80 140.10 5.4K
10:30 140.10 140.10 140.10 140.10 0.9K
10:32 140.08 140.08 140.06 140.06 2.0K
10:33 139.83 139.83 139.83 139.83 1.2K
10:36 140.01 140.01 140.01 140.01 0.3K
10:37 139.94 140.03 139.94 140.03 2.5K
10:39 140.03 140.04 139.87 140.04 1.9K
10:40 140.25 140.25 140.16 140.16 5.7K
10:41 139.86 139.86 139.85 139.85 2.5K
10:42 139.77 139.77 139.77 139.77 0.2K
10:43 139.73 139.73 139.73 139.73 0.6K
10:44 139.88 139.91 139.88 139.91 1.4K
10:45 139.84 139.84 139.78 139.78 0.5K
10:46 139.79 139.79 139.75 139.75 2.9K
10:48 139.65 139.65 139.48 139.62 4.2K
10:51 139.41 139.41 139.41 139.41 1.7K
10:52 139.75 139.75 139.75 139.75 3.4K
10:53 139.59 139.75 139.59 139.75 1.2K
10:54 139.56 139.56 139.56 139.56 0.2K
10:55 139.60 139.77 139.60 139.77 1.7K
10:56 139.77 139.79 139.77 139.79 0.8K
10:57 139.80 139.84 139.80 139.84 1.7K
10:58 139.89 139.89 139.89 139.89 0.7K
10:59 139.82 139.84 139.82 139.84 0.9K
11:00 139.82 139.82 139.82 139.82 1.2K
11:02 139.81 139.81 139.67 139.67 3.1K
11:03 139.70 139.70 139.49 139.49 9.9K
11:04 139.51 139.51 139.47 139.48 2.6K
11:05 139.39 139.69 139.33 139.69 5.1K
11:06 139.63 139.63 139.56 139.56 1.0K
11:07 139.56 139.56 139.56 139.56 1.0K
11:08 139.56 139.56 139.56 139.56 1.0K
11:09 139.38 139.48 139.38 139.48 5.4K
11:10 139.48 139.48 139.48 139.48 0.5K
11:11 139.49 139.49 139.49 139.49 0.9K
11:14 139.47 139.47 139.47 139.47 0.5K
11:15 139.52 139.54 139.52 139.54 1.8K
11:17 139.59 139.59 139.59 139.59 0.6K
11:18 139.55 139.55 139.52 139.51 0.6K
11:19 139.41 139.41 139.41 139.41 0.5K
11:20 139.41 139.41 139.41 139.41 0.9K
11:21 139.50 139.61 139.50 139.61 4.0K
11:22 139.71 139.71 139.45 139.45 8.9K
11:23 139.60 139.60 139.60 139.60 3.1K
11:24 139.56 139.58 139.56 139.58 2.3K
11:25 139.67 139.75 139.67 139.75 3.4K
11:26 139.82 139.89 139.81 139.89 1.1K
11:27 139.78 139.81 139.78 139.79 4.9K
11:28 139.71 139.79 139.71 139.79 1.5K
11:29 139.81 139.81 139.79 139.79 1.0K
11:30 139.79 139.94 139.79 139.86 7.0K
11:32 139.76 139.76 139.76 139.76 0.5K
11:33 139.82 139.82 139.82 139.82 1.4K
11:34 139.85 139.85 139.85 139.85 0.6K
11:35 139.88 139.95 139.88 139.95 1.4K
11:36 139.96 139.99 139.96 139.99 3.0K
11:37 140.10 140.10 139.99 139.99 0.5K
11:38 139.98 139.98 139.98 139.98 1.4K
11:39 139.90 139.97 139.90 139.97 0.9K
11:40 140.09 140.09 139.92 139.92 4.0K
11:42 140.07 140.07 139.99 139.99 0.9K
11:43 140.02 140.09 140.02 140.09 1.3K
11:44 140.02 140.02 140.02 140.02 1.0K
11:45 140.01 140.01 140.01 140.01 1.3K
11:46 140.04 140.04 140.02 140.02 1.2K
11:47 139.99 140.04 139.99 140.03 4.3K
11:48 140.03 140.09 140.03 140.09 5.3K
11:49 140.04 140.04 140.04 140.04 0.6K
11:50 140.08 140.08 140.06 140.06 1.6K
11:51 140.05 140.06 139.96 140.01 6.9K
11:53 139.99 139.99 139.93 139.93 1.6K
11:54 139.76 139.76 139.63 139.63 4.4K
11:55 139.73 139.73 139.73 139.73 1.3K
11:57 139.65 139.65 139.64 139.64 2.2K
11:59 139.58 139.60 139.58 139.60 2.6K
12:01 139.37 139.37 139.37 139.37 1.3K
12:02 139.37 139.44 139.37 139.44 1.9K
12:03 139.50 139.56 139.50 139.56 2.4K
12:04 139.58 139.58 139.45 139.45 1.1K
12:05 139.55 139.58 139.55 139.56 1.9K
12:06 139.50 139.50 139.50 139.50 2.0K
12:07 139.60 139.60 139.60 139.60 0.8K
12:08 139.68 139.68 139.68 139.68 1.0K
12:09 139.77 139.77 139.77 139.77 0.1K
12:10 139.71 139.82 139.71 139.82 1.5K
12:11 139.82 139.91 139.82 139.91 1.4K
12:12 139.79 139.79 139.78 139.78 1.5K
12:13 139.69 139.69 139.65 139.67 2.3K
12:14 139.62 139.62 139.62 139.62 1.0K
12:15 139.74 139.74 139.74 139.74 1.9K
12:17 139.86 139.86 139.86 139.86 0.8K
12:18 139.85 139.85 139.74 139.74 1.6K
12:19 139.79 139.86 139.79 139.80 1.4K
12:21 139.80 139.80 139.80 139.80 0.5K
12:22 139.85 139.85 139.85 139.85 0.4K
12:23 139.91 139.91 139.83 139.82 2.9K
12:24 139.82 139.82 139.82 139.82 0.3K
12:25 139.82 139.83 139.82 139.83 0.9K
12:26 139.82 139.82 139.82 139.82 0.6K
12:27 139.82 140.08 139.82 140.08 2.3K
12:28 140.04 140.04 139.96 139.97 2.6K
12:29 139.88 139.88 139.88 139.88 0.1K
12:30 139.88 139.88 139.88 139.88 0.7K
12:31 139.91 139.98 139.91 139.92 2.5K
12:33 140.02 140.04 139.98 139.98 0.7K
12:34 139.98 140.02 139.94 139.94 2.0K
12:35 139.93 139.93 139.93 139.93 0.7K
12:36 139.97 139.97 139.89 139.89 0.8K
12:37 139.93 139.93 139.93 139.93 0.6K
12:38 139.96 139.96 139.96 139.96 0.4K
12:39 140.03 140.03 140.03 140.03 1.5K
12:40 139.97 140.01 139.97 140.01 1.2K
12:41 139.97 140.01 139.97 139.99 0.8K
12:42 139.97 140.01 139.97 140.01 1.9K
12:43 139.97 139.97 139.89 139.97 4.3K
12:44 139.96 139.96 139.96 139.96 0.5K
12:45 139.89 139.93 139.89 139.93 3.6K
12:47 139.92 139.92 139.76 139.76 3.1K
12:48 139.76 139.76 139.69 139.69 0.7K
12:49 139.68 139.70 139.68 139.68 1.0K
12:50 139.68 139.68 139.59 139.59 3.7K
12:51 139.59 139.60 139.59 139.60 0.8K
12:52 139.60 139.69 139.60 139.68 1.9K
12:53 139.74 139.74 139.74 139.74 1.2K
12:54 139.81 139.81 139.77 139.76 1.1K
12:55 139.69 139.69 139.69 139.69 2.0K
12:56 139.68 139.68 139.68 139.68 0.6K
12:57 139.72 139.72 139.72 139.72 0.8K
12:58 139.69 139.69 139.69 139.69 1.2K
12:59 139.63 139.63 139.49 139.49 2.6K
13:00 139.58 139.71 139.58 139.71 3.5K
13:01 139.69 139.85 139.69 139.85 1.1K
13:02 139.85 139.85 139.68 139.68 0.9K
13:03 139.69 139.82 139.69 139.69 1.3K
13:04 139.69 139.79 139.69 139.79 0.3K
13:05 139.69 139.69 139.69 139.69 1.0K
13:06 139.70 139.70 139.65 139.69 2.6K
13:08 139.69 139.69 139.62 139.64 2.8K
13:09 139.63 139.67 139.63 139.63 1.3K
13:10 139.68 139.68 139.68 139.68 0.7K
13:11 139.63 139.63 139.63 139.63 0.4K
13:12 139.64 139.72 139.64 139.72 2.0K
13:13 139.79 139.79 139.73 139.73 0.7K
13:14 139.73 139.73 139.54 139.54 1.9K
13:15 139.60 139.70 139.53 139.68 2.1K
13:16 139.53 139.63 139.53 139.61 0.8K
13:17 139.53 139.53 139.52 139.52 1.9K
13:18 139.43 139.43 139.41 139.41 1.8K
13:19 139.32 139.32 139.32 139.32 0.5K
13:20 139.31 139.31 139.23 139.23 1.2K
13:21 139.22 139.31 139.22 139.31 1.3K
13:22 139.26 139.26 139.26 139.26 0.4K
13:23 139.19 139.19 139.19 139.19 0.5K
13:24 139.23 139.26 139.23 139.26 2.9K
13:25 139.33 139.33 139.31 139.31 0.3K
13:26 139.23 139.23 139.23 139.23 1.6K
13:27 139.15 139.15 139.15 139.15 1.1K
13:28 139.15 139.15 139.10 139.10 0.9K
13:29 139.12 139.12 139.09 139.09 0.7K
13:30 138.96 138.96 138.92 138.96 2.5K
13:31 139.04 139.14 139.04 139.14 2.1K
13:32 139.19 139.19 139.16 139.16 2.9K
13:33 139.13 139.13 139.12 139.12 1.2K
13:34 139.11 139.20 139.11 139.18 2.5K
13:35 139.16 139.16 139.15 139.15 0.8K
13:36 139.08 139.08 139.08 139.07 0.1K
13:37 138.98 139.07 138.98 139.07 2.6K
13:38 139.07 139.07 139.07 139.08 0.6K
13:39 139.07 139.19 139.07 139.19 2.3K
13:40 139.19 139.19 139.19 139.19 2.0K
13:41 139.23 139.23 139.18 139.18 0.4K
13:42 139.20 139.31 139.20 139.31 0.9K
13:43 139.30 139.30 139.30 139.30 0.3K
13:44 139.26 139.26 139.20 139.20 1.5K
13:45 139.25 139.25 139.20 139.25 2.2K
13:46 139.25 139.38 139.25 139.38 4.3K
13:47 139.27 139.27 139.27 139.27 1.6K
13:48 139.21 139.25 139.19 139.19 1.1K
13:49 139.17 139.25 139.17 139.25 1.0K
13:50 139.25 139.25 139.25 139.25 0.4K
13:51 139.26 139.26 139.17 139.17 3.3K
13:53 139.04 139.04 139.04 139.04 2.0K
13:54 138.93 139.04 138.93 139.03 0.6K
13:55 139.03 139.08 139.03 139.06 1.2K
13:56 139.07 139.15 139.07 139.15 3.2K
13:58 139.16 139.16 139.13 139.13 1.1K
14:00 139.10 139.10 139.10 139.10 1.5K
14:01 139.02 139.06 139.00 139.00 1.4K
14:02 139.06 139.06 139.06 139.06 1.1K
14:03 139.06 139.11 139.06 139.06 1.2K
14:04 139.14 139.16 139.12 139.16 1.3K
14:05 139.11 139.12 139.11 139.12 0.6K
14:06 139.11 139.11 139.11 139.11 0.4K
14:07 139.11 139.11 139.05 139.04 3.2K
14:08 139.05 139.05 139.00 139.00 0.4K
14:09 139.00 139.05 138.91 139.05 5.0K
14:10 139.07 139.07 139.07 139.07 0.3K
14:11 139.07 139.16 139.07 139.16 2.2K
14:12 139.14 139.14 139.14 139.14 0.4K
14:13 139.14 139.16 139.14 139.16 1.4K
14:14 139.20 139.23 139.20 139.21 2.6K
14:15 139.20 139.20 139.20 139.20 1.0K
14:16 139.16 139.16 139.16 139.16 0.7K
14:17 139.17 139.17 139.17 139.17 1.1K
14:18 139.30 139.37 139.30 139.36 1.9K
14:19 139.44 139.58 139.44 139.57 0.7K
14:20 139.52 139.58 139.52 139.58 0.8K
14:21 139.54 139.54 139.42 139.45 5.1K
14:22 139.45 139.45 139.45 139.45 0.7K
14:23 139.45 139.56 139.45 139.53 2.3K
14:24 139.54 139.54 139.54 139.54 0.2K
14:25 139.54 139.54 139.54 139.54 0.8K
14:26 139.54 139.54 139.54 139.54 3.1K
14:27 139.42 139.42 139.42 139.42 0.8K
14:28 139.42 139.42 139.42 139.42 1.0K
14:29 139.34 139.42 139.34 139.42 0.9K
14:30 139.42 139.48 139.34 139.43 3.7K
14:31 139.34 139.34 139.34 139.34 0.7K
14:32 139.49 139.49 139.49 139.49 1.4K
14:33 139.53 139.54 139.47 139.47 3.2K
14:35 139.40 139.40 139.31 139.40 0.9K
14:36 139.31 139.40 139.31 139.39 2.2K
14:37 139.28 139.28 139.14 139.14 4.9K
14:38 139.13 139.13 139.12 139.12 0.9K
14:39 139.19 139.29 139.15 139.15 2.3K
14:40 139.12 139.21 139.12 139.21 1.5K
14:41 139.21 139.25 139.17 139.17 1.5K
14:42 139.19 139.20 139.14 139.14 3.0K
14:43 139.16 139.16 139.09 139.09 1.1K
14:44 139.09 139.09 139.05 139.05 0.8K
14:45 139.10 139.15 139.08 139.12 1.1K
14:46 139.08 139.11 139.08 139.11 1.7K
14:47 139.14 139.16 139.14 139.16 2.7K
14:48 139.16 139.16 139.11 139.16 1.5K
14:49 139.20 139.24 139.16 139.24 2.6K
14:50 139.28 139.31 139.28 139.31 2.1K
14:51 139.32 139.32 139.29 139.29 1.8K
14:52 139.29 139.29 139.27 139.27 2.4K
14:53 139.24 139.24 139.24 139.24 0.2K
14:54 139.38 139.38 139.29 139.37 2.2K
14:56 139.28 139.28 139.22 139.22 4.2K
14:57 139.13 139.17 139.08 139.08 2.1K
14:58 139.08 139.16 139.08 139.16 2.3K
14:59 139.16 139.21 139.16 139.21 1.8K
15:01 139.21 139.26 139.21 139.26 2.5K
15:03 139.20 139.40 139.15 139.36 5.5K
15:04 139.44 139.56 139.44 139.56 3.8K
15:05 139.54 139.54 139.38 139.41 3.2K
15:06 139.39 139.46 139.39 139.46 1.5K
15:07 139.52 139.52 139.39 139.46 1.9K
15:08 139.46 139.46 139.28 139.29 5.6K
15:09 139.38 139.38 139.26 139.32 2.8K
15:10 139.25 139.31 139.25 139.26 2.1K
15:11 139.25 139.32 139.20 139.26 3.9K
15:12 139.26 139.33 139.26 139.29 5.0K
15:13 139.34 139.35 139.27 139.27 1.8K
15:14 139.32 139.32 139.29 139.29 1.8K
15:15 139.32 139.33 139.29 139.32 3.1K
15:16 139.33 139.39 139.32 139.32 4.6K
15:17 139.32 139.45 139.32 139.45 8.7K
15:18 139.45 139.46 139.32 139.38 9.2K
15:19 139.35 139.40 139.31 139.40 2.7K
15:20 139.35 139.40 139.34 139.40 1.9K
15:21 139.40 139.40 139.32 139.32 4.1K
15:22 139.41 139.41 139.41 139.41 2.4K
15:23 139.40 139.40 139.37 139.40 2.6K
15:24 139.44 139.44 139.32 139.32 4.8K
15:25 139.37 139.37 139.31 139.31 1.4K
15:26 139.43 139.45 139.37 139.45 5.5K
15:27 139.44 139.44 139.37 139.37 4.3K
15:28 139.42 139.42 139.38 139.41 2.3K
15:29 139.39 139.44 139.39 139.43 2.7K
15:30 139.47 139.47 139.29 139.29 8.5K
15:31 139.34 139.40 139.34 139.40 3.7K
15:32 139.47 139.47 139.33 139.33 3.4K
15:33 139.34 139.45 139.34 139.40 2.2K
15:34 139.34 139.44 139.34 139.41 4.3K
15:35 139.37 139.57 139.37 139.57 8.7K
15:36 139.52 139.57 139.52 139.57 1.8K
15:37 139.54 139.59 139.54 139.59 3.9K
15:38 139.65 139.82 139.65 139.82 4.6K
15:39 139.81 139.81 139.69 139.69 3.7K
15:40 139.70 139.70 139.62 139.62 2.4K
15:41 139.59 139.73 139.59 139.70 2.8K
15:42 139.71 139.72 139.69 139.71 3.8K
15:43 139.71 139.73 139.66 139.66 2.3K
15:44 139.72 139.77 139.72 139.76 6.4K
15:45 139.75 139.76 139.65 139.75 6.7K
15:46 139.69 139.73 139.69 139.73 3.4K
15:47 139.68 139.71 139.62 139.71 5.4K
15:48 139.74 139.74 139.74 139.74 3.9K
15:49 139.74 139.74 139.63 139.63 5.2K
15:50 139.82 139.84 139.77 139.84 12.5K
15:51 139.84 139.93 139.84 139.87 8.6K
15:52 139.88 139.94 139.88 139.93 5.4K
15:53 139.90 139.98 139.74 139.74 15.4K
15:54 139.80 139.90 139.78 139.78 9.9K
15:55 139.85 139.87 139.61 139.64 14.9K
15:56 139.71 139.79 139.71 139.78 18.4K
15:57 139.78 139.79 139.63 139.63 13.3K
15:58 139.62 139.68 139.57 139.66 16.2K
15:59 139.69 139.70 139.58 139.63 1,003.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available