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
09:30 143.04 143.04 143.04 143.04 6.9K
09:32 142.64 143.35 142.64 143.35 3.0K
09:33 143.35 143.35 143.35 143.35 0.1K
09:34 143.35 143.35 143.35 143.35 0.3K
09:35 143.45 143.45 143.45 143.45 0.6K
09:37 143.22 143.22 143.22 143.22 0.1K
09:38 143.21 143.21 143.21 143.21 0.3K
09:39 143.17 143.17 143.17 143.17 0.2K
09:40 143.28 143.28 143.28 143.28 0.3K
09:42 143.27 143.28 143.27 143.28 0.4K
09:43 143.18 143.18 142.94 142.94 2.3K
09:44 142.75 142.75 142.75 142.75 0.2K
09:45 142.92 142.92 142.52 142.52 1.9K
09:50 142.60 142.60 142.60 142.60 1.0K
09:51 142.63 142.63 142.63 142.63 0.8K
09:52 142.63 142.63 142.63 142.63 0.2K
09:53 142.63 142.63 142.54 142.54 1.3K
09:55 142.38 142.38 142.38 142.38 0.5K
09:58 142.38 142.38 142.38 142.38 0.1K
09:59 142.39 142.39 142.39 142.39 0.5K
10:00 142.56 142.56 142.51 142.51 1.8K
10:01 142.51 142.51 142.30 142.30 1.3K
10:02 142.44 142.49 142.44 142.49 1.3K
10:03 142.44 142.60 142.32 142.60 2.4K
10:04 142.57 142.57 142.57 142.57 1.1K
10:06 142.57 142.57 142.57 142.57 0.3K
10:07 142.57 142.65 142.57 142.58 1.5K
10:09 142.65 142.75 142.65 142.75 2.6K
10:10 142.83 142.84 142.83 142.84 0.8K
10:12 142.96 143.05 142.96 143.04 1.3K
10:14 143.19 143.19 143.19 143.19 0.3K
10:15 143.29 143.29 143.29 143.29 0.2K
10:16 143.30 143.33 143.30 143.32 0.7K
10:17 143.32 143.32 143.22 143.22 1.5K
10:18 143.26 143.30 143.26 143.29 0.6K
10:19 143.41 143.41 143.41 143.41 0.3K
10:20 143.61 143.61 143.61 143.60 0.3K
10:22 143.41 143.47 143.41 143.47 1.2K
10:23 143.47 143.47 143.47 143.47 0.3K
10:24 143.47 143.67 143.47 143.67 7.7K
10:27 143.85 143.85 143.85 143.85 2.2K
10:28 143.90 144.02 143.90 144.02 0.5K
10:29 144.05 144.05 144.02 144.01 1.3K
10:30 144.03 144.05 144.03 144.05 1.0K
10:31 143.94 144.03 143.94 144.03 1.8K
10:32 144.02 144.03 144.01 144.03 3.8K
10:33 143.94 144.01 143.94 144.01 4.9K
10:34 143.99 143.99 143.99 143.99 1.5K
10:35 143.99 143.99 143.83 143.83 3.1K
10:37 144.05 144.05 144.05 144.05 0.3K
10:39 143.99 143.99 143.99 143.99 1.7K
10:41 144.03 144.07 144.03 144.07 1.5K
10:42 143.96 144.09 143.96 144.09 1.2K
10:44 143.89 143.89 143.82 143.82 2.3K
10:45 143.99 143.99 143.99 143.99 0.4K
10:46 143.91 143.95 143.91 143.95 2.3K
10:48 143.80 143.80 143.80 143.80 2.6K
10:50 143.85 143.85 143.85 143.85 0.3K
10:51 143.84 143.84 143.84 143.84 0.7K
10:52 143.84 143.84 143.78 143.82 1.4K
10:53 143.80 143.80 143.80 143.80 1.0K
10:54 143.86 143.86 143.86 143.85 1.9K
10:57 143.92 143.92 143.92 143.92 0.5K
10:58 143.75 143.75 143.75 143.75 8.0K
10:59 143.67 143.67 143.67 143.67 0.7K
11:01 143.78 143.78 143.76 143.76 0.6K
11:02 143.90 143.93 143.90 143.93 2.2K
11:05 144.11 144.11 144.11 144.11 1.0K
11:06 144.08 144.08 144.08 144.08 0.3K
11:07 144.07 144.07 144.07 144.07 0.6K
11:10 143.84 143.84 143.84 143.84 1.1K
11:12 143.69 143.69 143.69 143.69 0.7K
11:13 143.64 143.64 143.64 143.64 1.2K
11:16 143.67 143.67 143.48 143.48 3.5K
11:17 143.47 143.47 143.47 143.47 1.1K
11:18 143.50 143.50 143.44 143.44 3.9K
11:19 143.44 143.44 143.38 143.38 0.4K
11:20 143.51 143.51 143.44 143.44 1.5K
11:21 143.45 143.51 143.45 143.51 2.4K
11:22 143.54 143.55 143.54 143.55 5.8K
11:23 143.61 143.63 143.61 143.63 0.6K
11:24 143.63 143.63 143.53 143.53 3.0K
11:25 143.56 143.56 143.56 143.56 0.3K
11:26 143.57 143.57 143.57 143.57 0.4K
11:28 143.65 143.65 143.65 143.65 0.2K
11:29 143.69 143.69 143.69 143.69 0.4K
11:31 143.62 143.62 143.61 143.61 0.8K
11:32 143.71 143.71 143.71 143.71 0.4K
11:33 143.75 143.75 143.75 143.75 0.7K
11:35 143.89 143.89 143.89 143.89 0.2K
11:36 143.90 143.94 143.90 143.94 0.7K
11:38 143.85 143.85 143.79 143.79 0.6K
11:39 143.76 143.76 143.70 143.74 1.9K
11:40 143.59 143.65 143.59 143.65 1.7K
11:41 143.63 143.64 143.63 143.64 1.9K
11:42 143.58 143.58 143.53 143.53 1.5K
11:43 143.52 143.53 143.52 143.53 0.7K
11:44 143.54 143.54 143.43 143.43 3.4K
11:45 143.40 143.40 143.40 143.40 0.2K
11:47 143.48 143.48 143.48 143.48 0.8K
11:48 143.44 143.44 143.43 143.43 2.2K
11:54 143.37 143.40 143.37 143.40 0.5K
11:55 143.25 143.25 143.20 143.20 1.7K
11:57 143.29 143.29 143.29 143.29 0.5K
11:58 143.27 143.27 143.27 143.26 1.5K
12:04 143.35 143.35 143.35 143.35 0.2K
12:05 143.41 143.41 143.41 143.41 0.3K
12:06 143.42 143.42 143.38 143.38 0.4K
12:07 143.27 143.27 143.27 143.27 1.0K
12:10 143.28 143.28 143.28 143.27 1.7K
12:13 143.24 143.24 143.24 143.24 0.4K
12:16 143.21 143.21 143.21 143.21 1.4K
12:18 143.27 143.27 143.27 143.26 0.5K
12:20 143.25 143.25 143.25 143.25 0.5K
12:25 143.24 143.24 143.17 143.17 1.3K
12:26 143.30 143.30 143.30 143.30 1.3K
12:30 143.31 143.31 143.31 143.31 0.1K
12:31 143.35 143.35 143.34 143.34 0.5K
12:32 143.39 143.45 143.39 143.45 2.1K
12:34 143.47 143.48 143.47 143.48 0.5K
12:36 143.48 143.48 143.48 143.48 0.1K
12:37 143.40 143.40 143.40 143.40 1.9K
12:40 143.20 143.20 143.20 143.20 3.2K
12:41 143.21 143.21 143.14 143.14 0.6K
12:42 143.21 143.21 143.21 143.21 0.2K
12:43 143.14 143.14 143.14 143.14 0.9K
12:44 143.05 143.05 143.05 143.05 2.3K
12:45 143.21 143.21 143.21 143.21 0.4K
12:47 143.22 143.22 143.22 143.22 0.5K
12:48 143.22 143.22 143.22 143.22 0.9K
12:50 143.21 143.21 143.21 143.21 0.9K
12:52 143.12 143.12 143.12 143.12 0.6K
12:53 143.16 143.16 143.16 143.16 0.1K
12:54 143.13 143.13 143.13 143.13 0.3K
12:55 143.17 143.17 143.17 143.17 0.3K
12:56 143.21 143.22 143.21 143.22 2.5K
13:00 143.17 143.17 143.17 143.17 1.3K
13:02 143.22 143.22 143.22 143.22 0.4K
13:04 143.10 143.10 143.10 143.10 1.4K
13:07 143.10 143.10 143.10 143.10 0.6K
13:08 143.07 143.07 143.02 143.02 0.8K
13:10 143.15 143.15 143.15 143.15 1.7K
13:13 143.04 143.04 143.04 143.04 0.3K
13:14 142.96 142.96 142.96 142.96 0.3K
13:16 143.04 143.04 143.04 143.04 0.9K
13:18 142.99 142.99 142.99 142.99 0.3K
13:19 142.92 142.92 142.92 142.92 0.7K
13:22 143.00 143.00 143.00 143.00 0.7K
13:24 142.99 142.99 142.99 142.99 1.2K
13:30 143.07 143.07 143.07 143.07 1.7K
13:31 143.13 143.13 143.13 143.13 1.6K
13:34 143.25 143.25 143.25 143.25 0.8K
13:36 143.32 143.32 143.32 143.32 0.6K
13:39 143.20 143.20 143.20 143.20 1.6K
13:46 143.05 143.05 143.05 143.04 1.5K
13:50 143.06 143.06 143.06 143.06 0.8K
13:51 143.05 143.05 143.05 143.05 0.3K
13:53 143.02 143.02 143.02 143.02 2.0K
13:54 142.95 142.95 142.95 142.95 0.9K
13:58 142.94 142.94 142.94 142.94 0.4K
13:59 142.95 143.02 142.95 143.02 0.4K
14:01 143.00 143.07 143.00 143.07 1.2K
14:02 143.10 143.10 143.10 143.10 2.1K
14:06 143.12 143.12 143.12 143.12 1.9K
14:09 143.20 143.20 143.20 143.20 0.4K
14:10 143.24 143.24 143.24 143.24 0.4K
14:11 143.13 143.13 143.13 143.13 1.2K
14:15 143.19 143.19 143.19 143.19 1.1K
14:16 143.19 143.20 143.19 143.20 0.6K
14:18 143.18 143.18 143.18 143.18 0.8K
14:20 143.20 143.20 143.20 143.20 0.7K
14:22 143.30 143.30 143.30 143.30 1.5K
14:23 143.29 143.29 143.29 143.29 0.9K
14:26 143.29 143.29 143.28 143.28 1.2K
14:27 143.21 143.21 143.21 143.21 2.1K
14:29 143.31 143.31 143.31 143.31 0.9K
14:30 143.34 143.34 143.34 143.34 0.4K
14:32 143.30 143.30 143.27 143.27 0.5K
14:33 143.37 143.37 143.37 143.37 1.4K
14:37 143.30 143.30 143.30 143.30 0.2K
14:38 143.29 143.29 143.23 143.23 2.3K
14:40 143.22 143.22 143.22 143.22 0.5K
14:41 143.12 143.12 143.12 143.12 0.2K
14:42 143.20 143.20 143.20 143.20 0.9K
14:45 143.21 143.21 143.21 143.21 0.3K
14:46 143.21 143.21 143.21 143.21 0.6K
14:47 143.14 143.14 143.14 143.14 0.4K
14:48 143.14 143.14 143.14 143.14 2.3K
14:50 143.10 143.10 143.06 143.06 2.2K
14:52 143.04 143.04 143.04 143.04 1.0K
14:53 143.09 143.09 143.09 143.09 1.6K
14:54 143.22 143.22 143.22 143.22 2.0K
14:57 143.13 143.13 143.13 143.13 1.3K
14:58 143.17 143.17 143.14 143.14 0.9K
14:59 142.97 143.08 142.97 143.08 2.0K
15:00 143.09 143.09 143.09 143.09 0.3K
15:01 143.19 143.19 143.19 143.19 0.3K
15:02 143.10 143.10 143.10 143.10 0.9K
15:08 143.19 143.19 143.19 143.19 0.4K
15:09 143.26 143.26 143.26 143.26 1.7K
15:10 143.22 143.22 143.22 143.22 0.6K
15:11 143.21 143.21 143.12 143.12 3.0K
15:12 143.19 143.19 143.19 143.19 1.2K
15:13 143.33 143.33 143.33 143.33 1.1K
15:14 143.40 143.40 143.40 143.40 0.3K
15:16 143.33 143.42 143.33 143.42 1.9K
15:18 143.41 143.41 143.41 143.41 0.3K
15:19 143.33 143.40 143.33 143.40 0.4K
15:20 143.29 143.31 143.29 143.31 2.4K
15:21 143.32 143.40 143.32 143.40 1.1K
15:22 143.43 143.43 143.40 143.40 3.2K
15:23 143.50 143.50 143.50 143.50 1.4K
15:24 143.50 143.50 143.50 143.50 0.7K
15:25 143.43 143.43 143.43 143.43 2.4K
15:26 143.43 143.43 143.43 143.43 2.0K
15:28 143.39 143.39 143.39 143.39 1.3K
15:30 143.32 143.44 143.32 143.44 2.9K
15:31 143.43 143.43 143.35 143.35 1.5K
15:32 143.37 143.37 143.35 143.35 1.4K
15:33 143.29 143.29 143.24 143.24 2.3K
15:34 143.26 143.26 143.10 143.12 4.3K
15:36 143.10 143.10 143.10 143.10 1.1K
15:37 143.14 143.15 143.14 143.15 2.3K
15:38 143.20 143.26 143.20 143.26 2.5K
15:39 143.25 143.33 143.25 143.33 8.6K
15:40 143.29 143.35 143.29 143.35 1.8K
15:41 143.33 143.38 143.33 143.38 1.3K
15:42 143.34 143.34 143.33 143.33 2.6K
15:43 143.35 143.35 143.30 143.30 1.3K
15:44 143.38 143.38 143.37 143.38 0.8K
15:45 143.36 143.40 143.36 143.40 5.6K
15:46 143.40 143.40 143.26 143.26 7.1K
15:47 143.25 143.25 143.14 143.14 3.3K
15:48 143.22 143.22 143.16 143.16 2.8K
15:49 143.15 143.19 143.10 143.10 3.5K
15:50 143.21 143.39 143.21 143.39 2.3K
15:51 143.39 143.50 143.39 143.48 3.1K
15:52 143.46 143.51 143.46 143.51 8.1K
15:53 143.43 143.51 143.41 143.41 2.3K
15:54 143.41 143.45 143.37 143.37 6.7K
15:55 143.33 143.42 143.33 143.41 8.9K
15:56 143.39 143.44 143.38 143.41 8.9K
15:57 143.46 143.51 143.41 143.41 8.6K
15:58 143.43 143.43 143.30 143.40 14.6K
15:59 143.40 143.44 143.25 143.28 132.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available