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
09:30 143.90 143.90 143.84 143.84 6.4K
09:44 144.11 144.11 144.11 144.10 0.3K
09:45 144.12 144.14 144.00 144.00 1.1K
09:46 144.27 144.27 144.27 144.27 0.4K
09:47 144.06 144.06 144.06 144.06 0.2K
09:48 144.03 144.03 144.03 144.03 0.6K
09:49 144.03 144.03 144.03 144.03 0.9K
09:52 144.46 144.46 144.46 144.46 2.6K
09:57 144.57 144.57 144.57 144.57 0.6K
09:59 144.55 144.55 144.55 144.55 1.3K
10:01 144.80 144.80 144.80 144.80 0.4K
10:02 144.72 144.82 144.72 144.80 1.7K
10:04 144.74 144.83 144.73 144.73 1.3K
10:05 144.76 144.76 144.76 144.76 1.1K
10:06 144.86 144.86 144.84 144.84 0.9K
10:07 144.93 145.09 144.93 145.03 16.0K
10:08 145.03 145.06 145.03 145.06 0.7K
10:09 144.99 145.01 144.76 144.76 2.6K
10:10 144.93 145.11 144.93 145.11 3.1K
10:13 144.89 144.89 144.89 144.89 0.4K
10:14 144.69 144.69 144.69 144.69 2.2K
10:19 144.78 144.78 144.78 144.78 0.6K
10:21 144.72 144.72 144.72 144.72 0.6K
10:23 144.63 144.64 144.63 144.63 2.6K
10:27 144.39 144.39 144.25 144.25 0.5K
10:28 144.29 144.43 144.29 144.43 0.8K
10:29 144.49 144.49 144.47 144.47 0.2K
10:30 144.51 144.51 144.51 144.51 1.1K
10:31 144.43 144.43 144.43 144.43 1.1K
10:33 144.33 144.33 144.33 144.33 0.4K
10:34 144.42 144.42 144.42 144.42 0.7K
10:35 144.46 144.46 144.42 144.42 0.3K
10:36 144.46 144.67 144.46 144.67 6.1K
10:37 144.64 144.77 144.64 144.72 5.0K
10:38 144.83 144.83 144.83 144.83 0.4K
10:39 144.81 144.81 144.75 144.75 1.1K
10:41 144.63 144.63 144.63 144.63 0.3K
10:42 144.78 144.78 144.78 144.78 2.4K
10:44 144.99 144.99 144.99 144.99 2.5K
10:48 144.99 145.19 144.99 145.19 1.2K
10:49 145.15 145.15 145.15 145.15 0.2K
10:50 145.20 145.20 145.20 145.20 0.8K
10:52 145.08 145.09 144.94 144.94 2.6K
10:53 145.04 145.04 145.04 145.04 1.0K
10:55 145.06 145.06 145.04 145.04 1.0K
10:56 144.90 144.96 144.90 144.96 2.4K
10:57 144.92 144.92 144.92 144.92 2.0K
11:01 145.09 145.10 145.09 145.10 1.0K
11:03 145.10 145.10 145.10 145.10 0.3K
11:04 145.18 145.18 145.18 145.18 0.7K
11:05 145.18 145.19 145.18 145.19 1.4K
11:07 145.08 145.08 145.05 145.05 0.9K
11:08 145.04 145.04 145.04 145.04 0.6K
11:09 145.02 145.02 145.02 145.01 1.4K
11:11 144.95 144.95 144.95 144.95 0.2K
11:12 144.95 145.01 144.89 144.89 0.7K
11:13 144.86 144.86 144.86 144.86 0.6K
11:14 144.90 144.90 144.90 144.90 0.9K
11:16 144.90 144.90 144.90 144.90 0.8K
11:17 144.93 144.93 144.93 144.93 1.5K
11:21 144.93 144.93 144.93 144.93 0.4K
11:22 144.88 144.88 144.88 144.88 0.8K
11:23 144.89 144.89 144.85 144.85 2.7K
11:25 144.62 144.62 144.62 144.62 2.2K
11:30 144.64 144.64 144.64 144.64 0.6K
11:31 144.72 145.02 144.72 145.01 3.9K
11:32 145.09 145.09 145.09 145.09 0.8K
11:34 145.13 145.13 145.09 145.09 1.2K
11:35 145.10 145.10 145.10 145.10 1.6K
11:43 145.57 145.57 145.57 145.57 0.4K
11:44 145.38 145.38 145.37 145.37 0.5K
11:46 145.37 145.37 145.37 145.37 0.3K
11:47 145.37 145.37 145.37 145.37 0.2K
11:48 145.25 145.25 145.25 145.25 0.4K
11:49 145.30 145.30 145.30 145.29 0.6K
11:51 145.33 145.33 145.33 145.32 0.4K
11:54 145.37 145.39 145.37 145.39 0.2K
11:55 145.37 145.37 145.37 145.37 0.3K
11:56 145.33 145.33 145.33 145.33 0.4K
11:57 145.28 145.28 145.28 145.28 0.9K
11:59 145.23 145.23 145.23 145.23 0.3K
12:00 145.30 145.30 145.30 145.29 0.3K
12:01 145.27 145.27 145.27 145.27 0.6K
12:02 145.30 145.30 145.30 145.29 0.4K
12:03 145.22 145.22 145.22 145.22 1.3K
12:04 145.32 145.32 145.30 145.30 1.0K
12:05 145.36 145.36 145.36 145.36 0.4K
12:06 145.36 145.36 145.36 145.36 0.9K
12:09 145.41 145.47 145.41 145.47 2.3K
12:10 145.36 145.36 145.36 145.36 0.6K
12:11 145.43 145.43 145.43 145.43 0.6K
12:15 145.42 145.48 145.42 145.48 0.7K
12:18 145.55 145.55 145.55 145.54 0.8K
12:20 145.76 145.86 145.76 145.86 0.9K
12:21 145.77 145.77 145.77 145.77 0.4K
12:25 145.73 145.80 145.73 145.80 0.9K
12:27 145.74 145.81 145.74 145.80 2.6K
12:28 145.81 145.81 145.81 145.81 0.3K
12:29 145.81 145.81 145.70 145.70 1.2K
12:30 145.76 145.76 145.76 145.76 0.6K
12:33 145.83 145.83 145.80 145.80 0.7K
12:34 145.78 145.78 145.78 145.78 0.3K
12:37 145.79 145.79 145.79 145.79 0.3K
12:38 145.80 145.80 145.80 145.79 0.4K
12:39 145.79 145.79 145.79 145.79 0.4K
12:40 145.77 145.77 145.77 145.77 0.2K
12:42 145.78 145.79 145.76 145.76 1.4K
12:43 145.68 145.68 145.68 145.68 1.0K
12:44 145.65 145.65 145.65 145.65 0.9K
12:46 145.57 145.57 145.56 145.56 0.7K
12:47 145.55 145.55 145.55 145.55 0.3K
12:48 145.55 145.55 145.55 145.55 0.5K
12:49 145.37 145.37 145.36 145.36 0.7K
12:51 145.30 145.30 145.30 145.30 0.6K
12:53 145.30 145.43 145.30 145.43 1.1K
12:54 145.45 145.45 145.39 145.39 0.5K
12:57 145.44 145.44 145.44 145.44 0.4K
12:58 145.44 145.44 145.44 145.44 0.5K
13:00 145.44 145.44 145.44 145.44 0.2K
13:01 145.35 145.35 145.33 145.34 1.2K
13:02 145.38 145.38 145.38 145.38 1.2K
13:04 145.46 145.46 145.46 145.46 0.6K
13:07 145.49 145.49 145.46 145.46 0.4K
13:08 145.47 145.47 145.47 145.47 0.4K
13:10 145.44 145.44 145.44 145.44 0.5K
13:11 145.47 145.47 145.47 145.47 0.1K
13:12 145.47 145.47 145.47 145.47 0.3K
13:13 145.47 145.47 145.47 145.47 0.5K
13:15 145.45 145.45 145.44 145.44 0.4K
13:16 145.39 145.44 145.39 145.44 1.8K
13:17 145.53 145.53 145.53 145.53 1.4K
13:18 145.59 145.68 145.59 145.68 1.5K
13:19 145.63 145.63 145.63 145.63 0.3K
13:21 145.64 145.64 145.64 145.64 0.2K
13:22 145.64 145.64 145.64 145.64 0.7K
13:26 145.63 145.63 145.63 145.63 1.6K
13:28 145.61 145.61 145.50 145.50 1.1K
13:29 145.59 145.59 145.59 145.59 0.7K
13:30 145.56 145.56 145.56 145.56 0.4K
13:33 145.47 145.47 145.47 145.47 0.5K
13:34 145.41 145.41 145.41 145.41 0.1K
13:35 145.43 145.47 145.43 145.47 1.6K
13:37 145.52 145.52 145.52 145.52 0.7K
13:38 145.51 145.51 145.51 145.51 0.6K
13:39 145.51 145.52 145.51 145.52 0.8K
13:42 145.56 145.56 145.56 145.56 0.3K
13:43 145.56 145.56 145.56 145.56 0.6K
13:44 145.56 145.56 145.46 145.46 3.1K
13:45 145.46 145.46 145.28 145.28 3.2K
13:48 145.17 145.17 145.00 145.00 1.8K
13:50 144.96 144.96 144.96 144.96 0.4K
13:52 144.93 144.94 144.93 144.94 0.6K
13:53 145.01 145.01 144.82 144.82 5.2K
13:55 144.81 144.81 144.60 144.60 1.1K
13:56 144.60 144.65 144.58 144.65 1.7K
13:57 144.64 144.79 144.64 144.79 2.1K
13:58 144.71 144.72 144.71 144.72 1.5K
14:00 144.89 144.91 144.89 144.91 1.9K
14:02 144.85 145.02 144.85 145.02 2.8K
14:03 145.06 145.06 145.06 145.06 1.4K
14:06 144.90 144.98 144.90 144.98 1.2K
14:08 144.98 144.98 144.98 144.98 0.7K
14:09 145.02 145.02 145.02 145.02 0.8K
14:10 144.93 144.93 144.89 144.89 1.6K
14:12 144.93 144.93 144.84 144.84 0.5K
14:13 144.85 144.85 144.79 144.79 1.2K
14:15 144.82 144.82 144.82 144.82 0.7K
14:16 144.86 144.86 144.86 144.85 0.7K
14:17 144.86 144.86 144.86 144.85 0.3K
14:18 144.85 144.85 144.77 144.83 1.2K
14:19 144.70 144.70 144.70 144.70 0.6K
14:20 144.77 144.77 144.77 144.76 2.3K
14:24 144.79 144.82 144.79 144.79 1.5K
14:25 144.72 144.74 144.72 144.74 1.4K
14:26 144.74 144.74 144.69 144.69 1.4K
14:27 144.66 144.66 144.66 144.66 0.1K
14:28 144.63 144.63 144.59 144.59 0.7K
14:29 144.56 144.60 144.56 144.60 1.3K
14:30 144.43 144.43 144.43 144.43 6.0K
14:31 144.28 144.32 144.27 144.27 1.9K
14:32 144.35 144.35 144.33 144.35 2.2K
14:33 144.34 144.34 144.34 144.34 0.8K
14:34 144.46 144.46 144.46 144.46 0.7K
14:35 144.56 144.56 144.47 144.47 1.2K
14:36 144.42 144.42 144.42 144.42 1.9K
14:37 144.43 144.43 144.43 144.43 0.7K
14:39 144.43 144.43 144.43 144.43 2.2K
14:41 144.28 144.28 144.28 144.28 0.8K
14:42 144.33 144.33 144.33 144.33 0.2K
14:43 144.49 144.49 144.49 144.49 0.9K
14:45 144.75 144.76 144.75 144.76 0.8K
14:48 144.72 144.72 144.72 144.72 0.2K
14:49 144.72 144.72 144.72 144.72 0.7K
14:50 144.55 144.55 144.55 144.54 1.1K
14:52 144.51 144.51 144.37 144.37 1.0K
14:53 144.29 144.32 144.29 144.32 1.6K
14:54 144.41 144.41 144.41 144.41 0.9K
14:57 144.25 144.25 144.25 144.25 0.6K
14:59 144.27 144.30 144.27 144.30 1.1K
15:00 144.26 144.39 144.24 144.34 1.8K
15:01 144.44 144.44 144.44 144.44 0.9K
15:02 144.49 144.52 144.49 144.52 0.6K
15:03 144.51 144.54 144.51 144.54 0.5K
15:04 144.47 144.52 144.46 144.52 0.8K
15:05 144.49 144.49 144.49 144.49 0.6K
15:06 144.49 144.52 144.49 144.52 2.4K
15:08 144.49 144.49 144.49 144.49 0.1K
15:09 144.53 144.60 144.53 144.60 0.9K
15:10 144.57 144.62 144.56 144.59 1.6K
15:11 144.61 144.61 144.61 144.61 0.2K
15:12 144.61 144.68 144.61 144.68 0.7K
15:14 144.71 144.72 144.71 144.72 0.7K
15:16 144.69 144.75 144.69 144.69 0.5K
15:17 144.69 144.69 144.69 144.69 0.5K
15:18 144.74 144.79 144.73 144.79 1.2K
15:19 144.80 144.80 144.80 144.79 0.2K
15:20 144.80 144.83 144.80 144.83 0.4K
15:21 144.78 144.78 144.78 144.78 1.6K
15:24 144.88 144.88 144.87 144.87 0.7K
15:25 144.87 144.96 144.87 144.96 1.1K
15:26 144.91 144.91 144.91 144.91 1.4K
15:27 144.87 144.87 144.87 144.87 2.0K
15:30 144.72 144.78 144.69 144.69 1.8K
15:31 144.71 144.71 144.71 144.71 0.3K
15:32 144.75 144.75 144.75 144.75 1.1K
15:34 144.73 144.73 144.73 144.73 0.2K
15:35 144.68 144.70 144.64 144.70 2.6K
15:36 144.65 144.78 144.64 144.69 1.9K
15:37 144.69 144.69 144.69 144.69 0.2K
15:38 144.81 144.85 144.78 144.85 0.9K
15:39 144.80 144.80 144.80 144.79 0.6K
15:40 144.90 144.92 144.82 144.92 1.6K
15:41 144.88 144.94 144.88 144.94 1.2K
15:42 144.93 144.93 144.93 144.93 1.7K
15:44 144.97 144.97 144.97 144.97 0.8K
15:46 144.93 144.93 144.86 144.86 4.5K
15:48 144.93 144.99 144.93 144.99 2.3K
15:49 144.99 144.99 144.89 144.89 5.5K
15:50 144.72 144.98 144.72 144.98 17.3K
15:51 144.97 145.12 144.97 145.12 2.1K
15:52 145.12 145.12 145.11 145.10 3.8K
15:53 145.13 145.13 145.00 145.04 4.7K
15:54 145.05 145.29 145.05 145.29 17.7K
15:55 145.35 145.47 145.32 145.41 7.2K
15:56 145.45 145.47 145.45 145.46 4.2K
15:57 145.49 145.54 145.36 145.36 11.2K
15:58 145.44 145.51 145.39 145.42 11.3K
15:59 145.40 145.43 145.30 145.34 538.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available