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
09:30 151.15 152.24 151.15 152.24 7.8K
09:31 151.78 151.78 151.78 151.78 4.6K
09:33 151.32 151.42 151.32 151.42 1.0K
09:34 151.42 151.42 151.42 151.42 3.5K
09:35 151.59 151.59 151.59 151.59 0.5K
09:36 151.31 151.39 151.04 151.39 1.5K
09:37 151.68 151.68 151.68 151.68 1.3K
09:39 151.56 151.56 151.56 151.55 1.0K
09:40 151.27 151.58 151.27 151.26 3.3K
09:43 151.55 151.55 151.55 151.54 2.0K
09:44 151.55 151.55 151.55 151.54 2.8K
09:48 151.35 151.35 151.35 151.35 5.1K
09:50 151.28 151.28 151.28 151.28 1.5K
09:51 151.52 151.63 151.52 151.63 1.4K
09:52 151.62 151.76 151.62 151.65 3.6K
09:53 152.11 152.11 151.93 151.93 12.2K
09:54 151.97 151.97 151.93 151.93 7.0K
09:55 151.95 152.07 151.95 152.07 0.9K
09:56 152.08 152.08 151.81 151.81 19.8K
09:57 151.80 151.95 151.80 151.95 2.5K
09:59 151.77 151.95 151.77 151.82 1.9K
10:00 152.12 152.12 152.00 152.00 3.6K
10:01 152.00 152.00 151.59 151.82 9.9K
10:02 151.81 151.81 151.81 151.81 1.7K
10:04 151.42 151.42 151.42 151.42 4.3K
10:05 151.69 151.69 151.68 151.68 1.7K
10:06 151.77 151.77 151.57 151.57 4.0K
10:07 151.49 151.49 151.43 151.43 4.2K
10:08 151.58 151.58 151.47 151.47 3.5K
10:09 151.48 151.48 151.40 151.40 1.6K
10:10 151.24 151.28 150.96 150.96 4.0K
10:12 150.85 150.85 150.85 150.85 1.0K
10:13 150.49 150.77 150.49 150.77 2.5K
10:15 150.80 150.86 150.78 150.86 1.4K
10:16 150.85 150.93 150.85 150.93 1.1K
10:17 150.93 150.93 150.83 150.83 0.9K
10:18 150.83 150.96 150.83 150.86 0.7K
10:19 150.97 150.97 150.97 150.97 0.2K
10:20 150.96 151.02 150.96 151.02 0.9K
10:21 151.01 151.08 150.96 150.96 1.2K
10:22 151.08 151.08 151.00 151.00 1.9K
10:24 150.89 150.90 150.89 150.90 0.6K
10:25 151.07 151.24 151.07 151.24 1.4K
10:26 150.84 150.84 150.84 150.84 0.8K
10:27 150.79 150.79 150.64 150.64 2.1K
10:28 150.69 150.69 150.69 150.69 0.4K
10:29 150.92 150.92 150.92 150.92 0.7K
10:30 150.96 150.96 150.96 150.96 0.9K
10:32 151.32 151.38 151.29 151.29 2.3K
10:33 151.26 151.32 151.26 151.32 0.5K
10:34 151.38 151.38 151.32 151.32 0.8K
10:35 151.32 151.32 151.32 151.32 0.6K
10:36 151.38 151.38 151.38 151.38 0.8K
10:37 151.39 151.39 151.38 151.38 0.6K
10:38 151.52 151.60 151.52 151.60 7.8K
10:39 151.83 151.83 151.80 151.79 0.5K
10:40 151.79 151.79 151.79 151.79 0.3K
10:41 151.79 151.79 151.79 151.79 0.2K
10:42 151.79 151.79 151.79 151.79 0.6K
10:43 151.79 151.79 151.79 151.79 0.9K
10:44 151.67 151.67 151.56 151.56 8.2K
10:45 151.42 151.46 151.24 151.24 3.2K
10:46 151.17 151.17 151.01 151.01 1.5K
10:47 151.30 151.30 151.30 151.30 1.1K
10:48 151.27 151.27 151.27 151.26 0.2K
10:49 151.52 151.52 151.52 151.52 0.5K
10:50 151.43 151.43 151.43 151.43 1.0K
10:51 151.51 151.68 151.51 151.68 2.7K
10:52 151.53 151.58 151.53 151.58 2.0K
10:53 151.49 151.58 151.49 151.58 0.5K
10:55 151.56 151.56 151.56 151.56 0.6K
10:57 151.66 151.74 151.66 151.74 1.2K
10:58 151.64 151.78 151.64 151.78 1.5K
11:00 151.85 151.85 151.78 151.78 3.4K
11:02 151.94 151.96 151.94 151.96 1.3K
11:03 151.94 152.07 151.94 152.07 4.1K
11:04 152.14 152.14 152.07 152.07 1.6K
11:05 151.95 151.95 151.92 151.92 4.0K
11:06 151.89 151.94 151.89 151.94 1.1K
11:07 151.98 151.98 151.87 151.98 2.1K
11:08 152.07 152.26 152.07 152.26 2.1K
11:09 152.30 152.30 152.22 152.28 1.4K
11:10 152.12 152.23 152.10 152.23 5.3K
11:11 152.25 152.25 152.25 152.25 1.6K
11:13 152.33 152.33 152.24 152.24 1.3K
11:14 152.39 152.39 152.39 152.39 1.1K
11:15 152.51 152.51 152.51 152.51 0.3K
11:16 152.51 152.51 152.51 152.51 0.6K
11:17 152.52 152.52 152.52 152.52 0.6K
11:18 152.52 152.52 152.52 152.52 0.4K
11:19 152.46 152.48 152.46 152.48 1.9K
11:21 152.63 152.80 152.63 152.77 1.8K
11:22 152.64 152.64 152.64 152.64 2.9K
11:24 152.75 152.75 152.75 152.75 1.1K
11:26 152.76 152.76 152.69 152.69 1.4K
11:27 152.61 152.69 152.61 152.69 2.9K
11:28 152.50 152.63 152.50 152.63 2.0K
11:29 152.63 152.63 152.61 152.61 0.7K
11:30 152.46 152.58 152.40 152.58 3.0K
11:31 152.57 152.67 152.57 152.67 0.9K
11:32 152.69 152.69 152.69 152.69 1.0K
11:34 152.56 152.59 152.56 152.59 0.4K
11:36 152.61 152.61 152.61 152.61 0.8K
11:39 152.57 152.59 152.57 152.59 0.9K
11:41 152.53 152.53 152.53 152.53 0.5K
11:43 152.54 152.54 152.47 152.47 1.8K
11:44 152.55 152.61 152.55 152.61 2.2K
11:45 152.70 152.70 152.70 152.70 0.7K
11:47 152.48 152.48 152.44 152.44 3.2K
11:48 152.55 152.55 152.55 152.55 1.3K
11:53 152.45 152.45 152.39 152.39 5.3K
11:54 152.50 152.50 152.50 152.50 2.5K
11:55 152.39 152.39 152.39 152.39 2.7K
11:56 152.27 152.27 152.27 152.27 1.4K
11:57 152.24 152.24 152.24 152.24 0.2K
11:58 152.21 152.21 152.21 152.21 1.0K
12:02 151.99 152.08 151.96 152.08 2.6K
12:04 152.01 152.01 151.98 151.98 1.9K
12:05 151.89 151.89 151.89 151.89 1.6K
12:09 152.02 152.25 152.02 152.25 2.8K
12:10 152.22 152.22 152.15 152.15 1.7K
12:15 152.20 152.20 152.17 152.17 1.8K
12:16 152.16 152.16 152.16 152.16 0.2K
12:17 152.25 152.25 152.25 152.25 0.7K
12:18 152.24 152.32 152.24 152.32 1.7K
12:19 152.33 152.33 152.25 152.25 1.2K
12:20 152.26 152.27 152.26 152.27 2.1K
12:21 152.39 152.39 152.39 152.39 2.1K
12:22 152.47 152.47 152.47 152.47 0.6K
12:23 152.48 152.48 152.32 152.32 1.1K
12:24 152.46 152.46 152.46 152.46 0.9K
12:26 152.41 152.41 152.30 152.29 4.3K
12:29 152.17 152.17 152.17 152.17 1.9K
12:30 152.18 152.18 152.18 152.18 0.4K
12:31 152.22 152.22 152.16 152.16 0.6K
12:33 152.29 152.45 152.29 152.45 2.1K
12:35 152.40 152.40 152.40 152.40 1.5K
12:42 152.53 152.53 152.53 152.53 0.9K
12:43 152.49 152.49 152.41 152.44 4.2K
12:45 152.44 152.44 152.44 152.44 1.4K
12:46 152.48 152.48 152.48 152.48 0.2K
12:47 152.47 152.47 152.47 152.47 0.4K
12:48 152.48 152.48 152.48 152.48 0.1K
12:49 152.48 152.48 152.48 152.48 0.3K
12:50 152.38 152.38 152.33 152.33 4.9K
12:51 152.13 152.15 152.13 152.15 2.7K
12:53 152.08 152.08 152.05 152.05 1.4K
12:55 152.12 152.14 152.11 152.14 2.4K
12:56 152.06 152.06 152.06 152.06 1.1K
13:00 152.07 152.07 152.07 152.07 0.6K
13:03 151.91 151.91 151.91 151.91 2.9K
13:07 152.03 152.03 151.95 151.95 2.2K
13:08 152.06 152.06 152.04 152.04 1.8K
13:11 152.09 152.15 152.06 152.15 1.6K
13:12 152.14 152.14 152.14 152.14 0.4K
13:13 152.14 152.14 152.14 152.14 0.4K
13:14 152.19 152.20 152.19 152.20 1.3K
13:15 152.15 152.15 152.15 152.15 0.6K
13:16 152.07 152.07 152.07 152.07 0.8K
13:17 152.06 152.08 152.06 152.07 2.3K
13:19 152.08 152.08 152.05 152.05 0.9K
13:20 152.05 152.17 152.05 152.17 4.2K
13:22 152.19 152.27 152.19 152.27 1.0K
13:23 152.42 152.43 152.39 152.39 2.2K
13:25 152.44 152.44 152.34 152.34 2.5K
13:26 152.33 152.33 152.33 152.33 1.2K
13:27 152.36 152.36 152.36 152.36 0.4K
13:28 152.38 152.38 152.38 152.38 1.0K
13:30 152.38 152.38 152.38 152.38 0.2K
13:31 152.38 152.38 152.35 152.35 0.5K
13:32 152.38 152.38 152.38 152.38 1.2K
13:34 152.42 152.42 152.42 152.42 0.2K
13:35 152.41 152.47 152.40 152.40 1.6K
13:38 152.46 152.46 152.46 152.46 0.3K
13:39 152.39 152.39 152.32 152.32 3.0K
13:41 152.32 152.33 152.32 152.33 3.5K
13:42 152.34 152.36 152.34 152.36 1.7K
13:43 152.38 152.38 152.38 152.38 3.4K
13:46 152.37 152.37 152.37 152.37 1.0K
13:48 152.35 152.35 152.35 152.35 0.1K
13:49 152.34 152.34 152.32 152.32 3.0K
13:54 152.46 152.48 152.46 152.48 1.6K
13:55 152.46 152.46 152.46 152.46 0.3K
13:56 152.46 152.46 152.41 152.41 1.0K
13:57 152.44 152.44 152.44 152.44 0.5K
13:58 152.43 152.43 152.36 152.36 0.4K
13:59 152.44 152.44 152.44 152.44 0.3K
14:00 152.32 152.32 152.32 152.32 6.4K
14:01 152.31 152.31 152.31 152.31 1.8K
14:02 152.28 152.28 152.28 152.28 0.7K
14:04 152.34 152.34 152.32 152.32 1.1K
14:05 152.31 152.31 152.31 152.31 0.5K
14:06 152.27 152.27 152.27 152.27 0.9K
14:08 152.29 152.29 152.29 152.29 0.3K
14:09 152.41 152.41 152.36 152.35 2.0K
14:10 152.32 152.43 152.32 152.43 1.8K
14:11 152.37 152.37 152.37 152.37 2.2K
14:13 152.45 152.45 152.45 152.45 1.4K
14:16 152.55 152.58 152.55 152.57 1.4K
14:17 152.75 152.75 152.75 152.75 1.1K
14:19 152.95 152.95 152.95 152.95 2.0K
14:20 152.98 152.98 152.88 152.88 0.5K
14:22 152.87 152.87 152.87 152.87 0.6K
14:23 152.88 152.88 152.88 152.88 0.2K
14:24 152.88 152.88 152.88 152.88 1.6K
14:26 152.98 152.98 152.98 152.98 0.2K
14:27 153.08 153.10 153.08 153.10 2.5K
14:30 153.04 153.04 153.04 153.04 0.4K
14:31 152.97 152.97 152.97 152.97 0.9K
14:32 152.95 152.95 152.95 152.95 0.7K
14:34 152.94 152.97 152.94 152.96 4.1K
14:35 152.93 152.96 152.93 152.96 12.4K
14:36 152.98 152.98 152.98 152.98 3.7K
14:38 153.22 153.22 153.22 153.22 0.7K
14:39 153.22 153.22 153.21 153.21 1.4K
14:40 153.19 153.19 153.19 153.19 0.8K
14:43 153.26 153.38 153.26 153.33 5.9K
14:44 153.38 153.38 153.38 153.38 1.2K
14:45 153.38 153.38 153.38 153.38 2.2K
14:46 153.37 153.41 153.34 153.41 5.0K
14:47 153.42 153.42 153.42 153.42 1.0K
14:48 153.42 153.54 153.42 153.54 2.8K
14:51 153.50 153.50 153.48 153.48 13.5K
14:54 153.50 153.58 153.50 153.58 1.4K
14:55 153.45 153.55 153.45 153.51 1.9K
14:57 153.49 153.49 153.49 153.49 0.1K
14:58 153.49 153.51 153.45 153.46 10.6K
14:59 153.43 153.43 153.34 153.34 3.9K
15:00 153.24 153.24 153.24 153.24 1.5K
15:01 153.29 153.29 153.29 153.29 1.2K
15:02 153.28 153.28 153.28 153.28 1.5K
15:03 153.33 153.38 153.33 153.38 3.2K
15:04 153.40 153.47 153.40 153.47 1.9K
15:05 153.60 153.60 153.49 153.49 5.1K
15:07 153.50 153.50 153.37 153.37 4.5K
15:08 153.45 153.45 153.45 153.45 1.9K
15:11 153.50 153.50 153.50 153.50 1.0K
15:12 153.48 153.48 153.48 153.48 0.1K
15:13 153.48 153.54 153.48 153.48 3.0K
15:15 153.53 153.58 153.53 153.58 1.5K
15:16 153.59 153.59 153.59 153.59 0.6K
15:17 153.53 153.53 153.53 153.53 2.8K
15:18 153.55 153.58 153.55 153.58 0.8K
15:19 153.55 153.59 153.55 153.57 1.7K
15:20 153.48 153.54 153.48 153.54 3.6K
15:21 153.52 153.52 153.32 153.32 4.2K
15:22 153.32 153.32 153.32 153.32 0.6K
15:23 153.32 153.32 153.25 153.26 2.1K
15:24 153.26 153.31 153.15 153.21 3.5K
15:25 153.21 153.21 153.03 153.04 3.6K
15:26 152.94 152.94 152.89 152.90 2.4K
15:27 152.89 152.89 152.78 152.78 0.7K
15:28 152.98 152.98 152.96 152.96 2.7K
15:29 152.80 152.92 152.80 152.92 0.8K
15:30 152.95 152.95 152.92 152.92 1.0K
15:31 152.87 152.87 152.74 152.77 5.6K
15:33 152.67 152.67 152.66 152.66 1.6K
15:34 152.65 152.65 152.58 152.58 1.8K
15:35 152.59 152.72 152.59 152.66 3.2K
15:36 152.67 152.67 152.67 152.67 0.9K
15:37 152.63 152.72 152.63 152.72 4.8K
15:38 152.68 152.68 152.68 152.68 0.3K
15:39 152.68 152.77 152.65 152.76 6.1K
15:40 152.71 152.78 152.65 152.65 9.6K
15:41 152.53 152.53 152.53 152.53 3.0K
15:42 152.58 152.60 152.56 152.60 3.2K
15:43 152.59 152.59 152.59 152.59 1.2K
15:44 152.63 152.69 152.63 152.69 1.5K
15:45 152.73 152.73 152.71 152.71 1.9K
15:46 152.66 152.70 152.66 152.70 1.0K
15:47 152.75 152.85 152.72 152.82 6.7K
15:49 152.86 152.86 152.82 152.82 3.7K
15:50 152.88 152.96 152.86 152.90 8.6K
15:51 152.95 153.01 152.95 152.96 8.5K
15:52 152.94 152.99 152.90 152.90 6.5K
15:53 152.90 152.92 152.86 152.91 6.7K
15:54 152.91 152.96 152.88 152.88 5.3K
15:55 152.93 153.12 152.93 153.11 14.4K
15:56 153.11 153.11 153.06 153.10 9.4K
15:57 153.12 153.13 153.04 153.06 16.8K
15:58 153.05 153.07 152.93 152.95 28.4K
15:59 152.95 153.02 152.85 153.02 232.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available