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
09:30 139.73 139.73 139.73 139.73 3.2K
09:34 139.72 139.72 139.72 139.72 3.6K
09:36 140.26 140.26 140.26 140.26 0.5K
09:37 139.71 139.71 139.71 139.71 2.5K
09:38 139.73 139.73 139.62 139.62 1.4K
09:39 139.56 139.56 139.56 139.56 0.2K
09:42 139.62 139.62 139.62 139.62 1.3K
09:45 139.48 139.48 139.47 139.47 0.7K
09:48 139.50 139.50 139.50 139.50 0.5K
09:49 139.44 139.56 139.25 139.25 1.2K
09:52 139.73 139.73 139.73 139.73 0.5K
09:53 139.89 139.92 139.89 139.92 1.3K
09:55 140.14 140.14 139.94 139.94 0.4K
09:56 139.97 139.97 139.97 139.97 0.2K
09:57 140.00 140.26 140.00 140.26 1.9K
09:59 140.41 140.41 140.41 140.41 1.9K
10:00 140.35 140.35 140.35 140.35 1.2K
10:01 140.51 140.57 140.51 140.57 1.9K
10:03 140.63 140.63 140.63 140.63 1.4K
10:04 140.62 140.62 140.58 140.58 0.7K
10:05 140.73 140.81 140.73 140.81 0.9K
10:06 140.87 140.87 140.85 140.85 0.7K
10:07 140.75 140.75 140.75 140.75 0.3K
10:08 140.81 140.81 140.77 140.77 1.6K
10:09 140.75 140.75 140.75 140.75 0.5K
10:10 140.87 140.87 140.87 140.87 0.4K
10:11 140.94 140.98 140.94 140.97 2.0K
10:13 141.11 141.21 141.11 141.21 1.7K
10:14 141.22 141.22 141.13 141.13 0.5K
10:15 141.13 141.13 141.13 141.13 0.2K
10:17 141.25 141.25 141.18 141.18 2.0K
10:18 141.19 141.19 141.19 141.19 0.8K
10:21 141.14 141.14 141.12 141.12 0.8K
10:22 140.93 140.93 140.86 140.92 3.9K
10:23 140.80 140.80 140.79 140.79 0.6K
10:24 140.71 140.87 140.71 140.87 0.5K
10:25 140.70 140.72 140.70 140.72 1.0K
10:26 140.71 140.71 140.71 140.71 1.1K
10:27 140.67 140.67 140.67 140.67 0.4K
10:28 140.55 140.55 140.55 140.54 1.3K
10:30 140.53 140.67 140.53 140.67 1.3K
10:31 140.45 140.45 140.45 140.45 0.6K
10:32 140.65 140.65 140.65 140.65 0.1K
10:33 140.69 140.69 140.69 140.69 1.5K
10:36 140.83 140.83 140.66 140.73 1.3K
10:37 140.88 140.88 140.85 140.85 0.7K
10:38 140.77 140.77 140.77 140.77 0.4K
10:39 140.86 140.86 140.86 140.85 0.9K
10:41 140.56 140.56 140.56 140.56 0.8K
10:42 140.57 140.57 140.57 140.57 0.3K
10:43 140.57 140.57 140.57 140.57 2.4K
10:46 140.51 140.51 140.51 140.51 0.8K
10:47 140.46 140.46 140.46 140.46 0.3K
10:49 140.45 140.45 140.45 140.45 0.6K
10:50 140.45 140.70 140.45 140.70 2.1K
10:51 140.69 140.69 140.69 140.69 1.6K
10:52 140.81 140.81 140.81 140.81 1.1K
10:54 140.80 140.80 140.69 140.69 2.2K
10:55 140.52 140.52 140.52 140.52 1.0K
10:59 140.51 140.51 140.51 140.51 0.4K
11:00 140.48 140.51 140.48 140.51 1.1K
11:03 140.60 140.60 140.60 140.60 1.2K
11:04 140.75 140.75 140.66 140.66 1.3K
11:05 140.66 140.66 140.66 140.66 0.4K
11:07 140.75 140.75 140.75 140.75 0.6K
11:09 140.67 140.67 140.60 140.60 1.0K
11:10 140.60 140.60 140.60 140.60 0.4K
11:11 140.61 140.69 140.61 140.69 0.4K
11:12 140.58 140.60 140.58 140.60 1.3K
11:13 140.60 140.60 140.60 140.60 0.6K
11:14 140.63 140.63 140.63 140.63 0.8K
11:17 140.63 140.63 140.62 140.62 0.6K
11:18 140.62 140.73 140.62 140.73 1.4K
11:20 140.72 140.72 140.72 140.72 0.2K
11:21 140.73 140.73 140.73 140.73 0.3K
11:22 140.75 140.75 140.71 140.71 5.2K
11:25 140.77 140.77 140.73 140.73 1.3K
11:27 140.71 140.71 140.67 140.67 1.3K
11:28 140.70 140.71 140.69 140.69 1.6K
11:31 140.72 140.72 140.65 140.65 1.7K
11:32 140.55 140.59 140.50 140.59 4.2K
11:39 140.65 140.65 140.63 140.63 0.3K
11:40 140.56 140.57 140.56 140.57 0.6K
11:42 140.50 140.50 140.50 140.50 0.4K
11:44 140.49 140.49 140.49 140.49 1.3K
11:45 140.48 140.48 140.48 140.48 0.3K
11:46 140.49 140.49 140.49 140.49 0.4K
11:47 140.44 140.48 140.44 140.48 1.4K
11:51 140.42 140.45 140.42 140.45 0.5K
11:52 140.46 140.46 140.46 140.46 2.3K
12:00 140.32 140.32 140.32 140.32 0.3K
12:01 140.18 140.18 140.15 140.15 2.6K
12:02 140.11 140.19 140.11 140.19 1.0K
12:04 140.26 140.26 140.26 140.26 0.8K
12:06 140.27 140.27 140.27 140.26 1.0K
12:07 140.27 140.27 140.27 140.26 0.4K
12:10 140.22 140.22 140.20 140.20 0.8K
12:11 140.25 140.25 140.25 140.25 0.8K
12:13 140.32 140.32 140.32 140.32 1.4K
12:17 140.22 140.22 140.22 140.22 0.4K
12:20 140.18 140.19 140.18 140.19 0.9K
12:22 140.16 140.16 140.16 140.16 0.6K
12:24 140.17 140.17 140.17 140.17 0.1K
12:25 140.09 140.09 139.78 139.78 3.0K
12:27 139.75 139.75 139.72 139.72 0.4K
12:28 139.76 139.76 139.76 139.76 0.1K
12:29 139.73 139.73 139.73 139.73 0.5K
12:31 139.67 139.67 139.64 139.64 4.8K
12:33 139.64 139.64 139.63 139.63 3.6K
12:34 139.51 139.52 139.45 139.45 7.5K
12:35 139.30 139.30 139.30 139.29 1.1K
12:36 139.28 139.39 139.19 139.19 4.6K
12:37 139.06 139.24 139.04 139.24 9.0K
12:38 139.14 139.21 139.14 139.21 1.2K
12:39 139.37 139.37 139.37 139.37 1.7K
12:40 139.40 139.43 139.40 139.43 1.3K
12:41 139.64 139.64 139.59 139.59 0.6K
12:42 139.83 139.83 139.83 139.83 3.2K
12:44 139.85 139.85 139.85 139.85 1.8K
12:48 139.72 139.72 139.58 139.58 2.8K
12:49 139.53 139.65 139.53 139.65 1.4K
12:52 139.61 139.61 139.61 139.60 1.3K
12:53 139.70 139.70 139.70 139.70 0.7K
12:55 139.83 139.83 139.72 139.72 1.7K
12:56 139.72 139.72 139.72 139.72 4.5K
12:57 139.39 139.39 139.39 139.39 8.8K
13:03 139.82 139.82 139.82 139.82 0.2K
13:04 139.90 139.96 139.90 139.96 1.3K
13:06 139.97 139.97 139.97 139.97 1.2K
13:08 139.96 139.96 139.96 139.96 0.9K
13:11 140.24 140.24 140.24 140.24 0.3K
13:12 140.20 140.20 140.19 140.19 0.3K
13:13 140.23 140.23 140.23 140.23 0.2K
13:15 140.29 140.43 140.29 140.43 1.5K
13:16 140.48 140.48 140.48 140.48 0.3K
13:17 140.49 140.52 140.49 140.51 0.4K
13:18 140.59 140.59 140.59 140.59 0.1K
13:19 140.47 140.66 140.47 140.66 0.4K
13:20 140.67 140.67 140.67 140.67 0.4K
13:21 140.64 140.64 140.64 140.64 0.3K
13:23 140.31 140.62 140.31 140.62 0.3K
13:24 140.69 140.69 140.69 140.69 0.8K
13:25 140.79 140.79 140.79 140.79 0.1K
13:26 140.77 140.77 140.74 140.74 0.6K
13:27 140.82 140.97 140.82 140.97 0.7K
13:28 140.95 141.02 140.85 140.93 1.6K
13:29 140.94 141.07 140.94 141.07 3.2K
13:33 141.32 141.32 141.32 141.32 0.2K
13:35 141.46 141.46 141.31 141.31 2.5K
13:37 141.43 141.43 141.43 141.43 0.4K
13:39 141.34 141.34 141.34 141.34 0.3K
13:40 141.62 141.62 141.62 141.62 0.5K
13:41 141.51 141.51 141.41 141.51 5.4K
13:42 141.54 141.54 141.52 141.52 0.6K
13:44 141.66 141.66 141.66 141.66 0.7K
13:48 141.67 141.67 141.67 141.67 0.3K
13:49 141.53 141.55 141.53 141.55 2.6K
13:50 141.61 141.61 141.53 141.54 1.1K
13:51 141.67 141.88 141.67 141.88 1.5K
13:52 141.86 141.86 141.86 141.86 0.2K
13:53 141.89 141.89 141.89 141.89 0.3K
13:54 141.91 141.91 141.91 141.91 0.3K
13:55 141.87 141.87 141.87 141.87 0.2K
13:56 141.84 141.84 141.77 141.77 0.5K
13:57 141.80 141.87 141.80 141.87 0.4K
13:58 141.87 141.87 141.87 141.87 0.4K
14:01 141.78 141.78 141.78 141.78 0.9K
14:02 141.78 141.78 141.78 141.78 1.2K
14:03 141.77 141.77 141.73 141.73 2.7K
14:04 141.82 141.82 141.72 141.72 0.9K
14:09 141.72 141.72 141.72 141.72 1.7K
14:12 141.91 142.04 141.91 142.04 1.0K
14:13 141.92 142.03 141.92 142.03 0.4K
14:14 141.80 141.80 141.80 141.80 1.1K
14:20 141.84 141.93 141.84 141.93 0.2K
14:21 141.88 141.88 141.80 141.80 1.3K
14:22 141.97 141.99 141.97 141.99 0.9K
14:23 142.03 142.03 141.95 141.95 0.4K
14:24 141.95 141.95 141.95 141.95 0.5K
14:25 142.03 142.03 142.03 142.03 1.1K
14:27 141.98 141.98 141.98 141.98 0.7K
14:28 142.03 142.03 141.94 141.94 0.3K
14:29 141.97 141.98 141.97 141.98 0.6K
14:30 141.97 142.05 141.97 142.05 0.5K
14:31 142.06 142.06 142.06 142.06 0.2K
14:32 141.96 141.96 141.96 141.96 0.7K
14:33 141.95 141.96 141.95 141.96 0.3K
14:34 141.96 141.96 141.96 141.96 1.4K
14:39 142.07 142.16 142.07 142.10 1.1K
14:40 142.08 142.09 142.07 142.07 1.1K
14:41 142.13 142.13 142.03 142.05 3.0K
14:42 142.02 142.02 142.02 142.02 0.7K
14:43 142.16 142.16 142.16 142.16 0.3K
14:45 142.12 142.12 142.12 142.12 0.4K
14:46 142.10 142.10 142.10 142.10 0.7K
14:48 142.10 142.10 142.10 142.10 0.5K
14:50 142.07 142.07 142.07 142.07 0.4K
14:51 142.01 142.05 142.01 142.04 1.9K
14:52 141.98 142.04 141.98 142.04 1.3K
14:53 142.04 142.04 142.04 142.04 0.7K
14:54 141.95 142.03 141.95 142.03 0.6K
14:55 142.09 142.09 142.09 142.09 0.3K
14:56 142.03 142.11 142.03 142.11 0.7K
14:58 142.11 142.11 142.05 142.10 0.4K
14:59 142.11 142.12 142.10 142.10 1.7K
15:00 142.10 142.15 142.10 142.15 0.9K
15:01 142.14 142.38 142.14 142.38 1.7K
15:02 142.46 142.49 142.46 142.49 0.4K
15:03 142.47 142.47 142.47 142.47 0.2K
15:04 142.47 142.47 142.47 142.47 0.3K
15:05 142.44 142.48 142.44 142.48 1.4K
15:06 142.36 142.36 142.36 142.36 0.3K
15:07 142.45 142.45 142.38 142.44 0.8K
15:08 142.37 142.37 142.33 142.33 2.5K
15:09 142.43 142.43 142.43 142.43 0.5K
15:10 142.33 142.33 142.33 142.33 0.2K
15:12 142.37 142.37 142.34 142.34 1.4K
15:13 142.39 142.39 142.39 142.39 0.3K
15:14 142.36 142.39 142.36 142.35 2.8K
15:15 142.36 142.39 142.36 142.39 0.7K
15:16 142.42 142.43 142.35 142.35 1.2K
15:17 142.40 142.43 142.37 142.37 2.3K
15:18 142.37 142.37 142.37 142.37 0.9K
15:19 142.35 142.35 142.27 142.27 2.4K
15:20 142.32 142.32 142.19 142.19 2.4K
15:21 142.21 142.21 142.21 142.21 0.5K
15:22 142.21 142.21 142.15 142.15 0.8K
15:23 142.21 142.26 142.21 142.26 1.4K
15:24 142.19 142.19 142.19 142.19 0.9K
15:25 142.21 142.21 142.21 142.21 0.5K
15:27 142.16 142.27 142.16 142.27 1.2K
15:28 142.20 142.26 142.20 142.26 0.4K
15:29 142.24 142.28 142.24 142.28 1.2K
15:30 142.31 142.31 142.29 142.29 4.7K
15:31 142.25 142.25 142.25 142.25 2.3K
15:32 142.29 142.29 142.22 142.22 0.2K
15:33 142.27 142.27 142.27 142.27 0.9K
15:34 142.21 142.25 142.21 142.25 1.0K
15:35 142.24 142.30 142.24 142.29 1.0K
15:36 142.30 142.33 142.30 142.33 2.1K
15:37 142.24 142.29 142.22 142.28 3.1K
15:38 142.28 142.28 142.28 142.28 0.4K
15:39 142.34 142.37 142.34 142.36 2.0K
15:40 142.45 142.45 142.45 142.45 0.4K
15:41 142.29 142.45 142.29 142.41 1.9K
15:42 142.42 142.46 142.42 142.46 1.5K
15:43 142.43 142.43 142.22 142.22 13.4K
15:48 142.29 142.35 142.29 142.35 2.5K
15:49 142.36 142.36 142.26 142.26 6.2K
15:50 142.33 142.37 142.33 142.37 3.7K
15:51 142.56 142.68 142.56 142.58 2.3K
15:52 142.68 142.69 142.60 142.68 2.4K
15:53 142.69 142.69 142.38 142.45 16.2K
15:54 142.54 142.59 142.45 142.59 12.2K
15:55 142.48 142.66 142.48 142.66 6.3K
15:56 142.67 142.81 142.61 142.81 7.8K
15:57 142.70 142.73 142.67 142.71 10.3K
15:58 142.69 142.76 142.69 142.76 10.0K
15:59 142.78 142.78 142.67 142.69 688.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available