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
09:30 143.67 143.67 143.67 143.67 6.8K
09:31 143.90 143.90 143.90 143.90 0.9K
09:32 143.90 143.90 143.90 143.90 0.2K
09:33 144.19 144.31 143.96 143.96 0.9K
09:34 143.99 143.99 143.99 143.99 0.5K
09:35 143.99 143.99 143.17 143.17 1.2K
09:37 143.67 143.67 143.67 143.67 0.2K
09:38 143.33 143.54 143.33 143.54 0.9K
09:39 143.58 143.88 143.58 143.88 2.0K
09:40 143.82 143.82 143.82 143.82 0.2K
09:41 143.82 144.05 143.82 144.05 0.8K
09:43 144.11 144.18 144.11 144.18 0.7K
09:45 144.26 144.26 144.25 144.25 1.5K
09:46 144.45 144.45 144.45 144.45 0.2K
09:47 144.38 144.38 144.38 144.38 0.2K
09:48 144.38 144.38 144.37 144.37 2.5K
09:49 144.31 144.63 144.31 144.57 3.4K
09:50 144.51 144.51 144.36 144.50 2.1K
09:51 144.41 144.64 144.41 144.64 1.1K
09:52 144.54 144.54 144.27 144.27 2.4K
09:54 144.27 144.27 144.27 144.26 0.3K
09:56 143.88 143.88 143.70 143.70 2.7K
09:59 143.61 143.61 143.61 143.61 0.6K
10:00 143.75 143.84 143.66 143.66 3.9K
10:01 143.65 143.65 143.39 143.39 6.2K
10:02 143.21 143.64 143.16 143.64 11.3K
10:04 143.61 143.70 143.61 143.70 0.4K
10:05 143.74 143.74 143.43 143.43 4.1K
10:07 143.49 143.49 143.30 143.35 4.8K
10:08 143.25 143.25 143.25 143.25 1.4K
10:09 143.16 143.63 143.16 143.63 2.2K
10:10 143.63 143.63 143.63 143.63 0.5K
10:11 143.59 143.59 143.59 143.59 0.4K
10:12 143.57 143.57 143.57 143.57 1.4K
10:13 143.42 143.42 143.27 143.27 5.3K
10:14 143.33 143.33 143.33 143.32 1.8K
10:15 143.35 143.35 142.97 142.99 4.0K
10:16 143.15 143.30 143.15 143.15 1.1K
10:17 142.97 142.97 142.97 142.97 0.5K
10:18 143.19 143.19 143.19 143.19 0.1K
10:19 143.19 143.37 143.19 143.37 1.0K
10:20 143.54 143.54 143.54 143.54 0.8K
10:21 143.64 143.64 143.62 143.62 0.9K
10:22 143.63 143.63 143.63 143.63 0.3K
10:23 143.63 143.63 143.63 143.63 0.5K
10:24 143.48 143.48 143.48 143.48 1.5K
10:27 143.64 143.67 143.64 143.67 0.7K
10:28 143.67 143.67 143.67 143.67 0.2K
10:29 143.82 143.82 143.50 143.50 2.1K
10:31 143.66 143.66 143.63 143.63 0.5K
10:32 143.64 143.64 143.64 143.64 0.1K
10:33 143.60 143.60 143.60 143.60 0.7K
10:35 143.63 143.63 143.63 143.63 0.8K
10:36 143.82 143.82 143.82 143.82 0.5K
10:38 143.84 143.84 143.84 143.84 1.0K
10:39 143.84 143.84 143.84 143.84 1.0K
10:41 143.98 144.07 143.98 144.07 0.5K
10:42 144.12 144.12 144.12 144.12 0.2K
10:43 144.11 144.21 144.11 144.20 1.9K
10:44 144.18 144.18 144.18 144.18 0.5K
10:45 144.20 144.20 144.20 144.20 0.2K
10:47 144.29 144.29 144.29 144.29 0.2K
10:48 144.24 144.24 144.23 144.24 1.2K
10:49 144.22 144.22 144.13 144.13 1.1K
10:50 144.21 144.21 144.21 144.21 0.7K
10:51 144.13 144.22 144.13 144.16 2.8K
10:54 144.13 144.13 144.13 144.13 0.1K
10:55 144.13 144.13 144.13 144.13 0.2K
10:56 144.13 144.25 144.13 144.14 0.4K
10:57 144.14 144.14 144.13 144.13 1.8K
10:58 144.22 144.22 144.22 144.22 0.1K
10:59 144.14 144.14 144.03 144.11 1.4K
11:01 144.12 144.12 144.12 144.12 0.1K
11:02 144.12 144.12 144.12 144.12 0.5K
11:03 144.13 144.13 144.13 144.13 0.3K
11:04 144.18 144.18 144.12 144.12 0.5K
11:05 144.12 144.17 144.07 144.17 0.8K
11:07 144.14 144.14 144.14 144.14 1.2K
11:08 144.18 144.18 144.18 144.18 0.5K
11:10 144.26 144.26 144.14 144.14 0.8K
11:11 144.15 144.15 144.15 144.15 0.4K
11:13 144.15 144.15 144.12 144.14 0.6K
11:14 144.17 144.17 144.17 144.17 0.4K
11:15 144.18 144.18 144.18 144.18 0.2K
11:16 144.17 144.21 144.17 144.21 1.4K
11:17 144.16 144.16 144.16 144.16 1.5K
11:22 144.04 144.15 144.04 144.15 1.5K
11:23 144.07 144.07 144.07 144.07 0.3K
11:24 144.09 144.09 144.09 144.09 1.0K
11:26 144.16 144.16 144.02 144.05 2.3K
11:27 144.08 144.08 144.08 144.08 0.4K
11:28 144.14 144.14 144.09 144.09 0.5K
11:30 144.11 144.11 144.02 144.07 1.4K
11:31 144.07 144.15 144.07 144.15 5.2K
11:32 144.24 144.24 144.24 144.24 0.8K
11:33 144.33 144.35 144.33 144.35 1.6K
11:36 144.40 144.40 144.40 144.40 0.5K
11:37 144.30 144.30 144.30 144.29 0.6K
11:39 144.56 144.56 144.56 144.56 0.7K
11:40 144.42 144.42 144.42 144.42 0.2K
11:41 144.50 144.50 144.42 144.42 0.5K
11:42 144.42 144.54 144.42 144.54 0.5K
11:43 144.42 144.51 144.42 144.51 0.3K
11:44 144.56 144.74 144.56 144.59 4.3K
11:45 144.58 144.58 144.36 144.44 2.8K
11:46 144.38 144.38 144.38 144.38 0.8K
11:47 144.36 144.36 144.36 144.36 2.4K
11:49 144.45 144.45 144.38 144.45 0.7K
11:51 144.38 144.38 144.38 144.38 0.2K
11:52 144.46 144.46 144.41 144.41 2.9K
11:53 144.39 144.39 144.39 144.39 1.8K
11:54 144.32 144.32 144.23 144.23 3.4K
11:56 144.14 144.14 144.05 144.04 2.6K
11:58 144.04 144.04 144.04 144.04 0.3K
11:59 144.07 144.07 144.07 144.07 0.6K
12:00 144.04 144.04 144.04 144.04 0.1K
12:01 144.04 144.04 144.04 144.04 0.4K
12:02 144.01 144.01 144.01 144.01 0.2K
12:03 144.10 144.10 144.10 144.10 0.5K
12:04 144.02 144.02 144.02 144.02 0.7K
12:05 144.03 144.09 144.03 144.03 0.7K
12:06 143.93 143.93 143.87 143.87 2.4K
12:10 143.87 143.87 143.87 143.87 0.5K
12:11 143.96 143.96 143.96 143.96 0.8K
12:12 144.00 144.00 143.95 143.95 0.8K
12:13 143.95 143.95 143.95 143.95 0.5K
12:15 143.95 143.95 143.95 143.95 0.4K
12:16 143.97 143.97 143.97 143.97 0.4K
12:17 143.97 143.97 143.97 143.97 0.7K
12:19 144.05 144.05 144.05 144.05 0.1K
12:20 143.97 143.97 143.97 143.97 0.3K
12:21 143.97 144.04 143.96 143.96 0.5K
12:22 144.03 144.05 144.03 144.04 1.5K
12:24 144.09 144.10 144.09 144.10 1.1K
12:25 144.02 144.02 143.90 143.90 5.8K
12:27 143.88 143.88 143.88 143.88 0.4K
12:28 143.91 143.91 143.91 143.91 0.3K
12:30 143.92 143.93 143.92 143.93 0.8K
12:31 143.94 143.94 143.89 143.89 1.1K
12:33 143.91 143.91 143.91 143.91 2.4K
12:35 143.91 143.91 143.91 143.91 0.5K
12:36 143.92 143.92 143.92 143.92 0.4K
12:38 143.81 143.81 143.71 143.71 1.4K
12:39 143.77 143.83 143.77 143.82 3.2K
12:41 143.85 143.85 143.85 143.85 0.9K
12:42 143.86 143.87 143.86 143.87 0.4K
12:43 143.86 143.86 143.86 143.86 0.3K
12:44 143.94 144.02 143.94 144.02 2.8K
12:45 144.02 144.02 144.02 144.02 0.9K
12:47 144.02 144.02 144.02 144.01 0.3K
12:48 144.03 144.03 144.03 144.03 0.5K
12:49 144.03 144.09 143.94 143.94 0.6K
12:50 144.02 144.02 144.02 144.02 0.3K
12:51 144.23 144.23 144.23 144.23 2.6K
12:52 144.20 144.20 144.20 144.20 1.5K
12:54 144.25 144.25 144.25 144.25 0.3K
12:55 144.25 144.25 144.25 144.25 0.3K
12:56 144.25 144.25 144.04 144.04 1.7K
13:00 144.05 144.05 144.05 144.04 0.5K
13:02 144.06 144.10 144.06 144.10 0.3K
13:03 144.05 144.26 144.05 144.26 7.0K
13:04 144.15 144.15 144.15 144.15 0.2K
13:05 144.14 144.14 144.14 144.14 0.8K
13:06 144.07 144.07 144.00 144.00 2.6K
13:07 143.98 143.98 143.98 143.98 0.4K
13:08 144.12 144.17 144.12 144.17 0.9K
13:10 144.04 144.04 144.04 144.04 0.6K
13:13 144.07 144.07 144.06 144.06 1.1K
13:14 144.06 144.06 144.06 144.06 0.2K
13:16 144.06 144.06 144.06 144.06 0.5K
13:17 144.07 144.07 144.07 144.07 0.7K
13:18 144.08 144.08 144.07 144.07 0.6K
13:19 144.10 144.13 144.10 144.13 0.9K
13:20 144.13 144.13 144.08 144.07 1.3K
13:21 144.10 144.10 144.09 144.09 1.1K
13:23 144.09 144.09 143.96 143.96 1.4K
13:24 143.95 143.95 143.95 143.95 0.6K
13:25 144.03 144.03 144.01 144.01 0.6K
13:26 144.02 144.02 144.02 144.02 0.4K
13:27 144.02 144.02 144.02 144.02 0.4K
13:28 143.96 143.96 143.96 143.96 1.1K
13:29 143.86 143.86 143.86 143.85 0.3K
13:30 143.84 143.84 143.83 143.82 0.5K
13:32 143.83 143.83 143.83 143.83 0.4K
13:33 143.83 143.84 143.83 143.84 2.3K
13:35 143.84 143.84 143.84 143.84 1.9K
13:36 143.78 143.83 143.78 143.82 1.1K
13:37 143.82 143.82 143.62 143.62 2.9K
13:38 143.65 143.65 143.59 143.59 1.4K
13:39 143.50 143.50 143.50 143.50 0.7K
13:40 143.61 143.61 143.61 143.60 0.3K
13:41 143.63 143.63 143.63 143.63 0.4K
13:43 143.63 143.63 143.63 143.63 0.6K
13:45 143.63 143.63 143.62 143.62 1.7K
13:46 143.58 143.58 143.53 143.53 2.4K
13:47 143.47 143.53 143.47 143.51 2.0K
13:49 143.49 143.49 143.49 143.49 0.3K
13:50 143.48 143.48 143.48 143.48 1.8K
13:51 143.49 143.49 143.48 143.48 0.5K
13:52 143.48 143.48 143.48 143.48 0.3K
13:53 143.48 143.48 143.48 143.48 0.9K
13:54 143.48 143.48 143.48 143.48 0.5K
13:55 143.44 143.44 143.44 143.44 2.2K
13:56 143.30 143.30 143.30 143.30 0.6K
13:57 143.47 143.47 143.47 143.47 0.4K
13:58 143.46 143.46 143.46 143.46 1.2K
13:59 143.42 143.42 143.42 143.42 0.2K
14:00 143.46 143.50 143.46 143.50 1.2K
14:01 143.46 143.46 143.46 143.46 1.3K
14:02 143.50 143.50 143.50 143.50 1.1K
14:03 143.48 143.48 143.48 143.48 0.7K
14:04 143.50 143.55 143.50 143.55 0.8K
14:05 143.62 143.62 143.60 143.60 2.7K
14:07 143.60 143.62 143.52 143.62 1.1K
14:08 143.61 143.61 143.61 143.61 2.5K
14:09 143.67 143.67 143.60 143.60 0.3K
14:10 143.68 143.68 143.64 143.66 3.2K
14:11 143.60 143.60 143.60 143.60 0.6K
14:14 143.60 143.60 143.60 143.60 0.3K
14:15 143.60 143.60 143.60 143.60 0.4K
14:16 143.62 143.66 143.62 143.64 1.4K
14:18 143.69 143.69 143.69 143.69 0.6K
14:19 143.70 143.70 143.69 143.69 2.3K
14:21 143.72 143.72 143.72 143.72 0.6K
14:22 143.64 143.65 143.64 143.65 3.0K
14:23 143.65 143.65 143.65 143.65 0.4K
14:24 143.66 143.72 143.66 143.72 1.8K
14:27 143.80 143.80 143.80 143.80 0.1K
14:28 143.80 143.80 143.80 143.79 0.6K
14:30 143.81 143.81 143.81 143.81 0.9K
14:31 143.81 143.81 143.81 143.81 1.9K
14:34 143.81 143.81 143.74 143.81 1.7K
14:35 143.74 143.81 143.74 143.81 0.6K
14:36 143.89 143.89 143.89 143.89 2.1K
14:37 143.95 143.95 143.84 143.84 2.9K
14:38 143.82 143.82 143.82 143.82 1.4K
14:42 143.74 143.74 143.74 143.74 1.1K
14:43 143.72 143.72 143.72 143.72 0.5K
14:45 143.77 143.77 143.77 143.77 0.7K
14:47 143.78 143.78 143.78 143.78 0.2K
14:48 143.78 143.83 143.78 143.83 1.0K
14:49 143.81 143.81 143.81 143.81 0.8K
14:50 143.81 143.81 143.77 143.81 0.6K
14:51 143.81 143.81 143.81 143.81 1.1K
14:52 143.75 143.75 143.75 143.75 2.8K
14:53 143.73 143.73 143.73 143.73 0.3K
14:54 143.68 143.68 143.67 143.67 0.6K
14:55 143.64 143.67 143.64 143.64 1.3K
14:57 143.64 143.64 143.61 143.60 0.5K
14:58 143.60 143.60 143.60 143.60 0.2K
14:59 143.67 143.67 143.67 143.67 1.8K
15:01 143.70 143.70 143.69 143.69 1.3K
15:02 143.69 143.70 143.64 143.64 4.0K
15:03 143.53 143.54 143.48 143.48 2.5K
15:05 143.50 143.50 143.50 143.50 0.8K
15:06 143.50 143.50 143.49 143.49 0.9K
15:07 143.47 143.49 143.47 143.49 0.9K
15:08 143.48 143.48 143.48 143.48 0.3K
15:09 143.48 143.49 143.48 143.49 0.5K
15:10 143.51 143.56 143.51 143.51 5.1K
15:12 143.60 143.65 143.60 143.65 4.0K
15:13 143.57 143.61 143.57 143.60 2.8K
15:14 143.61 143.61 143.61 143.60 0.8K
15:15 143.61 143.61 143.61 143.61 0.4K
15:16 143.64 143.64 143.64 143.64 0.3K
15:17 143.64 143.64 143.64 143.64 0.3K
15:18 143.61 143.64 143.61 143.64 1.4K
15:19 143.64 143.65 143.59 143.59 3.3K
15:20 143.61 143.61 143.61 143.61 1.1K
15:22 143.61 143.61 143.61 143.61 1.5K
15:24 143.61 143.61 143.61 143.61 0.4K
15:25 143.61 143.61 143.61 143.61 0.6K
15:26 143.61 143.61 143.61 143.61 2.1K
15:27 143.65 143.65 143.65 143.65 2.0K
15:28 143.60 143.60 143.60 143.60 2.1K
15:29 143.60 143.60 143.60 143.60 0.5K
15:30 143.60 143.60 143.52 143.51 6.1K
15:31 143.52 143.52 143.50 143.50 1.1K
15:32 143.51 143.51 143.51 143.51 3.9K
15:33 143.51 143.51 143.51 143.51 0.8K
15:34 143.48 143.52 143.47 143.49 3.2K
15:35 143.49 143.61 143.49 143.61 3.0K
15:36 143.66 143.66 143.66 143.66 0.3K
15:37 143.65 143.65 143.65 143.65 1.4K
15:38 143.65 143.65 143.65 143.65 1.1K
15:39 143.67 143.67 143.67 143.67 1.5K
15:40 143.68 143.68 143.68 143.68 1.0K
15:41 143.68 143.68 143.62 143.62 5.1K
15:42 143.63 143.69 143.63 143.69 2.7K
15:43 143.73 143.73 143.73 143.73 1.0K
15:44 143.73 143.74 143.73 143.74 0.4K
15:45 143.74 143.74 143.67 143.74 2.9K
15:46 143.74 143.74 143.37 143.40 6.3K
15:47 143.38 143.38 143.29 143.34 2.6K
15:48 143.29 143.39 143.29 143.39 2.6K
15:49 143.38 143.38 143.29 143.30 3.1K
15:50 143.29 143.42 143.29 143.36 5.3K
15:51 143.35 143.45 143.35 143.41 4.2K
15:52 143.41 143.41 143.32 143.35 10.1K
15:53 143.35 143.35 143.26 143.32 22.3K
15:54 143.29 143.37 143.16 143.27 8.6K
15:55 143.37 143.46 143.37 143.38 3.5K
15:56 143.44 143.46 143.38 143.44 8.4K
15:57 143.39 143.52 143.30 143.52 6.6K
15:58 143.47 143.47 143.44 143.47 9.2K
15:59 143.47 143.53 143.40 143.43 552.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available