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
09:30 143.78 143.78 143.38 143.66 10.2K
09:31 143.79 144.28 143.79 144.28 2.4K
09:32 144.48 145.50 144.48 145.35 13.9K
09:33 145.09 145.43 145.09 145.43 1.2K
09:34 145.24 145.35 145.04 145.35 2.0K
09:35 145.59 146.16 145.39 145.39 5.2K
09:36 145.79 146.25 145.79 146.25 3.9K
09:37 146.07 146.74 146.07 146.74 2.0K
09:38 146.24 146.24 146.24 146.24 0.8K
09:39 146.35 146.52 146.35 146.52 1.3K
09:40 146.51 146.51 146.51 146.51 0.9K
09:41 147.25 147.25 147.25 147.25 0.8K
09:42 146.53 146.53 146.53 146.53 4.3K
09:43 147.00 147.00 146.07 146.29 2.9K
09:45 146.30 146.30 146.30 146.30 0.5K
09:46 146.24 146.24 146.24 146.24 1.3K
09:47 146.31 146.31 146.10 146.10 2.0K
09:48 146.06 146.06 146.06 146.06 0.9K
09:49 145.92 145.92 145.59 145.59 10.1K
09:50 145.80 145.80 145.80 145.80 1.4K
09:51 146.04 146.04 145.85 145.91 3.0K
09:52 145.84 145.85 145.69 145.85 4.7K
09:53 145.90 145.90 145.90 145.90 2.7K
09:54 145.68 145.79 145.62 145.79 4.2K
09:55 145.79 146.01 145.75 145.79 15.6K
09:57 146.03 146.03 146.03 146.03 1.3K
09:58 146.08 146.35 146.08 146.35 1.1K
09:59 146.09 146.35 146.09 146.35 1.3K
10:00 146.35 146.39 146.23 146.23 2.8K
10:01 146.33 146.49 146.33 146.49 1.9K
10:02 146.45 146.53 146.45 146.53 0.6K
10:03 146.53 146.59 146.53 146.59 1.0K
10:04 146.61 146.75 146.61 146.75 1.0K
10:05 146.75 146.75 146.75 146.75 0.9K
10:06 146.95 146.95 146.84 146.95 0.8K
10:07 146.87 147.02 146.87 146.98 1.9K
10:08 146.82 147.09 146.82 147.01 1.9K
10:09 147.08 147.13 147.05 147.13 1.3K
10:10 147.21 147.45 147.21 147.45 2.8K
10:11 147.58 147.89 147.58 147.89 2.0K
10:12 147.73 147.89 147.73 147.88 1.5K
10:13 147.89 147.89 147.89 147.89 0.9K
10:14 147.89 148.02 147.82 147.82 9.0K
10:15 147.75 147.95 147.66 147.74 34.6K
10:16 147.92 148.15 147.92 148.15 4.8K
10:17 147.93 147.93 147.93 147.93 0.4K
10:18 147.95 148.20 147.95 148.20 2.5K
10:19 148.31 148.36 148.31 148.36 1.6K
10:20 148.35 148.79 148.35 148.79 5.3K
10:22 148.76 149.11 148.75 149.11 2.5K
10:23 148.81 149.16 148.81 149.14 21.1K
10:24 148.86 148.86 148.62 148.62 5.9K
10:25 148.82 148.82 148.82 148.82 1.1K
10:26 148.86 148.86 148.86 148.85 1.0K
10:27 148.91 149.12 148.91 149.12 0.5K
10:28 149.12 149.12 149.07 149.11 1.6K
10:29 149.03 149.25 148.94 149.25 2.0K
10:30 149.26 149.33 149.24 149.24 1.1K
10:31 149.48 149.48 149.48 149.48 0.7K
10:32 149.48 149.48 149.35 149.35 1.3K
10:33 149.41 149.60 149.41 149.44 1.3K
10:34 149.62 149.77 149.46 149.77 4.1K
10:35 149.69 149.81 149.69 149.70 2.4K
10:36 149.74 150.00 149.74 150.00 2.0K
10:37 150.00 150.00 149.73 149.96 4.7K
10:38 149.84 149.84 149.82 149.82 4.0K
10:39 149.97 149.97 149.94 149.94 3.2K
10:40 149.91 150.08 149.91 150.08 1.2K
10:41 150.11 150.11 150.11 150.11 1.7K
10:42 150.37 150.37 150.37 150.37 0.3K
10:43 150.37 150.44 150.37 150.44 1.0K
10:44 150.44 150.63 150.35 150.35 7.2K
10:45 150.39 150.44 150.39 150.43 1.4K
10:46 150.58 150.59 150.45 150.45 2.7K
10:47 150.64 150.64 150.53 150.53 4.5K
10:49 150.24 150.24 150.12 150.12 0.7K
10:50 150.12 150.13 150.12 150.13 1.5K
10:51 149.97 149.97 149.78 149.78 4.7K
10:53 149.80 149.84 149.80 149.84 2.6K
10:54 149.50 149.50 149.50 149.50 4.1K
10:55 149.34 149.53 149.32 149.32 3.9K
10:56 149.46 149.50 149.46 149.50 6.2K
10:57 149.50 149.50 149.47 149.50 3.4K
10:58 149.48 149.66 149.48 149.66 0.4K
10:59 149.53 149.67 149.50 149.67 17.6K
11:00 149.67 149.68 149.56 149.68 3.1K
11:01 149.61 149.70 149.54 149.54 2.3K
11:02 149.45 149.45 149.08 149.31 2.9K
11:03 149.21 149.21 149.19 149.21 2.1K
11:04 149.10 149.26 149.10 149.26 1.1K
11:05 149.26 149.26 149.26 149.26 1.9K
11:06 149.26 149.29 149.26 149.29 1.8K
11:07 149.48 149.48 149.30 149.30 11.9K
11:08 149.45 149.45 149.45 149.45 1.3K
11:09 149.74 149.95 149.74 149.95 6.2K
11:10 149.80 149.80 149.46 149.46 11.6K
11:11 149.38 149.38 149.24 149.25 3.1K
11:13 149.31 149.31 149.11 149.11 1.0K
11:14 149.31 149.51 149.31 149.51 6.1K
11:15 149.46 149.60 149.43 149.51 6.6K
11:16 149.63 149.64 149.52 149.64 1.2K
11:17 149.75 149.75 149.75 149.75 8.1K
11:18 150.00 150.06 150.00 150.06 5.2K
11:19 149.93 149.93 149.89 149.89 4.4K
11:20 149.97 150.00 149.97 150.00 2.0K
11:21 149.98 150.23 149.98 150.23 7.7K
11:22 150.26 150.26 150.24 150.24 2.1K
11:23 150.30 150.43 150.30 150.43 7.6K
11:24 150.35 150.35 150.35 150.35 1.0K
11:25 150.12 150.12 150.12 150.12 2.6K
11:26 150.35 150.45 150.34 150.34 3.7K
11:27 150.34 150.34 150.34 150.34 0.1K
11:28 150.37 150.37 150.37 150.37 2.1K
11:29 150.36 150.53 150.36 150.53 4.2K
11:30 150.59 150.66 150.53 150.55 4.1K
11:31 150.55 150.67 150.55 150.67 5.3K
11:32 150.66 151.01 150.66 151.01 4.0K
11:33 150.95 151.40 150.95 151.40 5.2K
11:34 151.41 151.62 151.41 151.45 2.4K
11:35 151.40 151.40 151.40 151.40 1.3K
11:36 151.38 151.38 151.05 151.05 4.6K
11:37 150.90 151.02 150.90 151.02 1.3K
11:38 151.06 151.06 151.05 151.04 2.9K
11:40 151.25 151.25 151.25 151.25 1.1K
11:42 151.51 151.51 151.51 151.51 0.9K
11:43 151.67 151.67 151.61 151.61 2.3K
11:44 151.67 151.67 151.67 151.67 2.4K
11:45 152.06 152.06 152.06 152.06 0.5K
11:46 151.91 152.10 151.91 152.10 3.5K
11:47 152.16 152.21 152.16 152.21 0.8K
11:48 152.19 152.19 151.97 152.11 4.2K
11:49 152.12 152.12 152.12 152.12 2.3K
11:50 152.33 152.33 152.33 152.33 0.5K
11:51 152.15 152.15 152.13 152.13 2.0K
11:52 152.18 152.18 151.98 152.02 5.7K
11:53 152.18 152.18 152.13 152.13 0.8K
11:54 152.25 152.25 152.25 152.25 1.4K
11:55 152.33 152.33 152.33 152.32 2.2K
11:57 152.53 152.53 152.47 152.47 2.4K
11:58 152.54 152.54 152.54 152.54 1.0K
11:59 152.59 152.65 152.54 152.65 2.8K
12:00 152.75 152.75 152.73 152.73 3.8K
12:01 152.63 152.63 152.63 152.63 0.6K
12:02 152.67 152.67 152.38 152.38 2.2K
12:03 152.42 152.52 152.42 152.52 4.0K
12:04 152.61 152.65 152.61 152.65 2.3K
12:05 152.65 152.65 152.65 152.65 4.1K
12:08 153.12 153.14 153.12 153.14 1.5K
12:09 153.37 153.37 153.37 153.37 2.4K
12:10 153.39 153.39 153.39 153.39 2.3K
12:11 153.37 153.37 153.37 153.37 3.5K
12:12 153.45 153.51 153.37 153.37 4.3K
12:13 153.45 153.53 153.45 153.53 2.3K
12:14 153.38 153.58 153.38 153.58 1.3K
12:15 153.53 153.60 153.53 153.60 1.1K
12:16 153.60 153.60 153.60 153.60 1.1K
12:17 153.61 153.70 153.61 153.70 2.4K
12:18 153.67 153.77 153.67 153.76 0.7K
12:19 153.77 153.77 153.73 153.73 7.7K
12:20 153.83 153.85 153.82 153.85 2.7K
12:21 153.67 153.75 153.66 153.67 9.4K
12:22 153.90 153.90 153.80 153.79 1.9K
12:23 153.85 153.85 153.85 153.85 1.6K
12:25 153.85 153.85 153.85 153.85 0.8K
12:26 153.92 154.07 153.86 154.07 3.6K
12:27 154.07 154.14 153.93 154.04 4.8K
12:28 154.04 154.04 154.04 154.04 0.5K
12:29 154.04 154.04 153.74 153.77 13.2K
12:30 153.69 153.70 153.64 153.66 6.2K
12:31 153.69 153.69 153.67 153.67 3.5K
12:32 153.67 153.67 153.54 153.54 3.7K
12:33 153.56 153.58 153.48 153.48 1.7K
12:34 153.45 153.45 153.42 153.42 1.5K
12:35 153.37 153.37 153.27 153.28 8.1K
12:37 153.35 153.39 153.33 153.33 3.9K
12:39 153.35 153.35 153.26 153.26 2.2K
12:40 153.19 153.19 152.96 152.97 2.8K
12:41 152.97 152.97 152.58 152.58 2.5K
12:42 152.64 152.67 152.59 152.59 2.1K
12:43 152.58 152.59 152.58 152.59 2.9K
12:44 152.51 152.51 152.09 152.19 7.2K
12:46 152.11 152.11 151.86 151.86 3.8K
12:47 151.85 151.96 151.85 151.91 3.5K
12:48 152.00 152.00 151.97 152.00 1.8K
12:49 151.96 152.11 151.96 152.11 4.0K
12:50 152.13 152.13 151.87 151.87 3.6K
12:51 151.77 151.77 151.34 151.40 6.3K
12:52 151.39 151.40 151.34 151.40 1.3K
12:53 151.39 151.56 151.39 151.44 2.0K
12:54 151.44 151.44 151.17 151.30 3.6K
12:55 151.41 151.45 151.41 151.45 2.1K
12:56 151.27 151.29 151.21 151.21 2.1K
12:57 150.94 150.94 150.94 150.94 1.1K
12:58 150.69 150.69 150.68 150.68 2.1K
12:59 150.66 150.66 150.66 150.66 0.6K
13:00 150.79 151.15 150.72 151.15 8.4K
13:01 151.05 151.05 150.94 150.99 1.6K
13:02 150.85 150.85 150.85 150.85 2.0K
13:03 150.81 150.81 150.81 150.81 0.4K
13:04 150.72 150.76 150.72 150.76 2.0K
13:06 150.77 150.77 150.61 150.74 1.8K
13:07 150.75 150.75 150.75 150.75 0.4K
13:08 150.75 150.87 150.70 150.87 1.2K
13:09 150.75 150.75 150.57 150.57 5.6K
13:11 150.84 150.84 150.84 150.84 0.8K
13:12 150.84 150.98 150.84 150.98 0.9K
13:13 151.00 151.00 150.99 150.99 1.5K
13:14 150.99 151.00 150.95 151.00 1.1K
13:15 151.00 151.00 151.00 151.00 0.6K
13:16 151.10 151.11 151.10 151.11 2.5K
13:17 151.04 151.04 151.04 151.04 0.5K
13:18 151.19 151.19 151.16 151.16 2.5K
13:19 151.26 151.31 151.21 151.31 2.3K
13:20 151.29 151.37 151.29 151.37 1.5K
13:21 151.34 151.37 151.34 151.37 2.1K
13:22 151.37 151.46 151.37 151.46 3.1K
13:23 151.62 151.62 151.39 151.39 2.7K
13:24 151.57 151.58 151.57 151.58 1.9K
13:25 151.50 151.56 151.43 151.43 6.0K
13:26 151.30 151.44 151.30 151.44 2.2K
13:27 151.45 151.45 151.45 151.45 0.3K
13:28 151.56 151.56 151.51 151.51 1.4K
13:29 151.64 151.64 151.64 151.64 2.0K
13:30 151.73 151.73 151.65 151.65 3.1K
13:31 151.65 151.65 151.47 151.47 5.3K
13:32 151.44 151.44 151.43 151.43 0.7K
13:33 151.28 151.45 151.28 151.45 4.3K
13:35 151.47 151.62 151.47 151.62 1.9K
13:37 151.67 151.67 151.59 151.59 1.2K
13:38 151.60 151.60 151.42 151.52 2.3K
13:40 151.49 151.49 151.49 151.49 3.3K
13:41 151.49 151.49 151.46 151.46 0.7K
13:42 151.45 151.48 151.45 151.48 2.4K
13:43 151.47 151.47 151.47 151.47 1.6K
13:44 151.47 151.53 151.47 151.53 2.9K
13:45 151.45 151.45 151.42 151.44 2.0K
13:46 151.35 151.36 151.35 151.36 2.0K
13:47 151.36 151.36 151.27 151.27 1.1K
13:48 151.26 151.26 151.09 151.09 1.7K
13:50 151.14 151.14 151.08 151.08 1.3K
13:51 151.08 151.08 151.08 151.08 2.8K
13:52 151.20 151.23 151.20 151.23 1.5K
13:53 151.32 151.40 151.32 151.35 2.5K
13:55 151.35 151.35 151.23 151.23 1.9K
13:56 151.21 151.21 151.21 151.21 0.3K
13:57 151.16 151.25 151.16 151.21 1.4K
13:59 151.31 151.31 151.20 151.20 1.0K
14:00 151.34 151.34 151.34 151.34 1.0K
14:01 151.42 151.42 151.35 151.35 1.2K
14:02 151.47 151.47 151.35 151.37 2.1K
14:03 151.37 151.37 151.32 151.33 3.0K
14:04 151.23 151.27 151.23 151.27 2.7K
14:05 151.40 151.40 151.36 151.35 2.6K
14:06 151.42 151.42 151.42 151.42 0.7K
14:07 151.49 151.52 151.34 151.42 2.2K
14:08 151.48 151.70 151.48 151.70 1.9K
14:09 151.58 151.58 151.58 151.58 0.2K
14:10 151.67 151.77 151.67 151.77 1.3K
14:11 151.73 151.73 151.69 151.69 1.4K
14:12 151.63 151.76 151.63 151.76 2.5K
14:13 151.62 151.70 151.62 151.69 5.8K
14:14 151.69 151.69 151.69 151.69 0.9K
14:15 151.76 151.76 151.76 151.76 1.5K
14:16 151.69 151.69 151.50 151.50 9.2K
14:17 151.50 151.50 151.47 151.48 3.7K
14:18 151.14 151.39 151.14 151.39 14.6K
14:19 151.42 151.42 151.42 151.42 0.3K
14:20 151.39 151.46 151.39 151.46 2.7K
14:21 151.46 151.46 151.46 151.46 0.9K
14:23 151.46 151.46 151.46 151.46 0.6K
14:24 151.46 151.46 151.34 151.34 1.0K
14:25 151.22 151.41 151.22 151.41 4.2K
14:26 151.41 151.41 151.26 151.26 1.7K
14:28 151.36 151.36 151.36 151.35 0.8K
14:29 151.28 151.29 151.28 151.29 2.6K
14:30 151.25 151.35 151.25 151.35 1.2K
14:31 151.34 151.34 151.34 151.34 0.9K
14:32 151.28 151.38 151.28 151.38 1.2K
14:33 151.35 151.35 151.35 151.35 6.3K
14:35 151.38 151.41 151.35 151.41 2.7K
14:36 151.41 151.46 151.40 151.46 1.8K
14:37 151.46 151.46 151.46 151.46 0.4K
14:38 151.41 151.45 151.39 151.39 3.3K
14:39 151.32 151.46 151.32 151.46 5.6K
14:40 151.41 151.41 151.35 151.38 2.7K
14:42 151.44 151.44 151.44 151.44 3.4K
14:44 151.44 151.44 151.44 151.44 0.7K
14:45 151.46 151.60 151.46 151.60 3.6K
14:46 151.63 151.63 151.63 151.63 0.5K
14:47 151.70 151.70 151.70 151.70 1.0K
14:48 151.68 151.68 151.68 151.68 2.2K
14:49 151.68 151.68 151.55 151.68 2.0K
14:50 151.79 151.80 151.79 151.80 0.9K
14:51 151.76 151.77 151.76 151.77 0.7K
14:52 151.89 151.89 151.81 151.81 1.4K
14:53 151.83 151.95 151.83 151.95 1.9K
14:54 151.97 152.06 151.92 151.92 5.4K
14:55 151.92 152.07 151.92 152.07 3.4K
14:56 152.05 152.06 152.05 152.06 0.8K
14:57 152.08 152.08 151.98 152.00 1.2K
14:58 151.96 151.97 151.88 151.88 2.7K
14:59 151.96 152.00 151.96 151.96 2.0K
15:00 151.98 152.05 151.91 152.05 8.0K
15:01 151.84 151.84 151.59 151.59 4.5K
15:02 151.44 151.48 151.44 151.48 1.2K
15:03 151.39 151.54 151.39 151.53 2.6K
15:04 151.74 151.82 151.74 151.82 1.6K
15:05 151.92 151.92 151.77 151.77 0.9K
15:06 151.91 151.91 151.68 151.68 0.3K
15:07 151.88 151.88 151.77 151.78 2.8K
15:08 151.69 151.69 151.54 151.54 6.3K
15:09 151.57 151.57 151.57 151.57 1.2K
15:11 151.60 151.60 151.60 151.60 0.8K
15:12 151.53 151.53 151.50 151.50 2.2K
15:13 151.51 151.58 151.51 151.58 1.7K
15:14 151.56 151.56 151.56 151.56 1.9K
15:15 151.66 151.66 151.66 151.66 0.8K
15:16 151.61 151.61 151.60 151.61 2.1K
15:17 151.53 151.53 151.52 151.52 4.4K
15:18 151.48 151.48 151.48 151.48 0.7K
15:19 151.52 151.52 151.52 151.51 0.2K
15:20 151.48 151.48 151.22 151.22 4.6K
15:21 151.24 151.24 151.24 151.24 1.5K
15:22 151.32 151.34 151.32 151.34 1.2K
15:23 151.35 151.35 151.31 151.31 1.7K
15:24 151.31 151.31 151.31 151.31 1.1K
15:25 151.38 151.39 151.38 151.39 1.0K
15:26 151.31 151.34 151.31 151.34 0.7K
15:27 151.42 151.45 151.42 151.45 2.5K
15:28 151.45 151.45 151.37 151.45 5.1K
15:30 151.48 151.48 151.48 151.48 0.5K
15:31 151.37 151.37 151.26 151.30 4.4K
15:32 151.37 151.37 151.29 151.29 5.5K
15:33 151.24 151.24 151.24 151.24 2.1K
15:34 151.22 151.22 151.19 151.19 3.5K
15:35 151.22 151.28 151.22 151.28 1.8K
15:36 151.28 151.28 151.28 151.28 3.0K
15:37 151.28 151.28 151.14 151.23 9.3K
15:38 151.20 151.34 151.13 151.34 7.6K
15:39 151.30 151.42 151.30 151.42 1.9K
15:40 151.41 151.42 151.38 151.38 3.8K
15:41 151.39 151.39 151.39 151.39 4.5K
15:42 151.29 151.29 151.19 151.19 5.3K
15:43 151.17 151.29 151.17 151.25 7.0K
15:44 151.22 151.22 151.22 151.22 1.8K
15:45 151.22 151.24 151.18 151.24 3.7K
15:46 151.24 151.31 151.24 151.29 6.1K
15:47 151.38 151.52 151.38 151.52 4.1K
15:48 151.52 151.52 151.38 151.38 6.6K
15:49 151.42 151.42 151.27 151.27 3.6K
15:50 151.14 151.27 151.14 151.21 5.6K
15:51 151.26 151.26 151.02 151.02 7.7K
15:52 151.03 151.03 150.95 150.99 6.9K
15:53 151.10 151.13 150.94 150.94 9.2K
15:54 150.95 151.40 150.94 151.32 23.7K
15:55 151.30 151.40 151.22 151.40 9.8K
15:56 151.28 151.28 151.16 151.21 19.3K
15:57 151.19 151.19 151.00 151.00 15.1K
15:58 151.07 151.13 151.04 151.06 25.7K
15:59 151.06 151.14 151.02 151.08 237.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available