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
09:30 153.20 153.20 152.58 153.15 4.3K
09:31 153.44 153.44 151.74 151.74 0.3K
09:32 153.95 153.95 153.41 153.41 0.7K
09:33 153.41 153.41 153.41 153.41 0.3K
09:34 153.40 153.76 153.40 153.76 0.5K
09:35 153.45 153.45 153.45 153.45 0.5K
09:36 153.44 153.44 153.44 153.44 0.2K
09:37 153.42 153.42 152.43 153.31 6.1K
09:39 154.00 154.00 154.00 154.00 3.3K
09:40 153.94 153.94 153.94 153.94 0.4K
09:42 153.92 153.92 153.92 153.92 1.0K
09:43 153.92 153.92 153.92 153.92 0.4K
09:44 153.43 153.73 153.43 153.73 4.4K
09:45 153.54 153.84 153.54 153.84 1.5K
09:46 153.97 153.97 153.97 153.97 16.1K
09:47 153.88 153.88 153.88 153.88 10.5K
09:49 153.70 153.70 153.70 153.70 5.3K
09:50 153.76 153.76 153.76 153.76 0.3K
09:51 153.75 153.75 153.75 153.75 0.4K
09:52 153.46 153.46 153.45 153.45 1.1K
09:53 153.56 153.56 153.56 153.56 1.3K
09:54 153.69 153.69 153.69 153.69 0.6K
09:55 153.69 153.69 153.69 153.69 0.9K
09:56 153.76 153.76 153.37 153.57 2.5K
09:57 153.55 153.55 153.55 153.55 1.2K
09:59 153.37 153.37 153.37 153.37 2.1K
10:00 152.74 153.04 152.74 153.04 1.5K
10:01 153.12 153.30 153.12 153.30 1.7K
10:02 153.47 153.47 153.47 153.47 0.5K
10:03 153.35 153.47 153.35 153.47 0.5K
10:04 153.47 153.47 153.38 153.38 0.5K
10:05 153.38 153.48 153.38 153.48 1.7K
10:06 153.63 153.63 153.06 153.26 2.4K
10:07 153.47 153.47 153.45 153.45 2.9K
10:08 153.39 153.50 153.24 153.24 2.4K
10:09 153.31 153.47 153.31 153.47 1.9K
10:10 153.50 153.58 153.42 153.42 2.1K
10:11 153.15 153.15 152.88 153.04 1.4K
10:12 153.17 153.17 152.67 152.84 3.0K
10:13 152.78 153.01 152.78 152.88 4.8K
10:14 152.83 152.99 152.77 152.77 1.5K
10:15 152.87 152.87 152.54 152.54 1.6K
10:17 152.36 152.59 152.36 152.59 1.0K
10:18 152.67 152.67 152.21 152.31 4.1K
10:19 152.36 152.36 152.36 152.36 1.1K
10:21 152.35 152.52 152.35 152.52 2.1K
10:22 152.23 152.37 152.23 152.37 1.6K
10:23 152.34 152.34 152.34 152.34 1.0K
10:24 152.32 152.34 152.09 152.12 6.2K
10:25 152.08 152.08 152.08 152.07 0.5K
10:26 152.08 152.27 152.08 152.27 1.5K
10:28 152.15 152.16 152.15 152.16 1.0K
10:29 152.24 152.39 152.16 152.39 2.8K
10:30 152.44 152.56 152.44 152.56 2.4K
10:32 152.44 152.44 152.35 152.35 1.1K
10:34 152.06 152.06 151.90 151.90 4.6K
10:35 151.90 151.90 151.90 151.90 0.4K
10:36 152.00 152.23 151.91 152.23 5.2K
10:38 152.45 152.45 152.26 152.26 0.4K
10:39 152.47 152.65 152.47 152.65 1.1K
10:40 152.33 152.33 152.33 152.33 1.3K
10:41 152.56 152.56 152.56 152.56 0.2K
10:42 152.56 152.56 152.56 152.56 0.4K
10:43 152.65 152.81 152.57 152.57 0.8K
10:44 152.88 152.88 152.67 152.67 0.8K
10:45 152.66 152.81 152.66 152.66 1.0K
10:46 152.72 152.72 152.35 152.35 2.7K
10:47 152.31 152.31 152.31 152.31 1.4K
10:49 152.59 152.59 152.59 152.59 0.2K
10:50 152.66 152.66 152.66 152.66 1.6K
10:53 152.46 152.49 152.40 152.49 3.7K
10:55 152.45 152.45 152.30 152.30 2.3K
10:59 152.30 152.30 152.26 152.26 2.3K
11:01 152.17 152.17 152.17 152.17 0.7K
11:02 152.22 152.35 152.22 152.35 0.8K
11:03 152.31 152.40 152.31 152.40 0.8K
11:05 152.26 152.26 152.10 152.10 2.3K
11:07 152.06 152.06 152.06 152.06 0.7K
11:08 152.06 152.06 152.06 152.06 0.4K
11:09 151.96 151.98 151.96 151.96 1.1K
11:10 151.90 152.06 151.90 152.06 1.6K
11:11 152.06 152.06 152.03 152.03 1.4K
11:13 152.18 152.18 152.18 152.18 0.4K
11:14 152.10 152.10 152.10 152.10 0.3K
11:15 152.14 152.24 151.99 151.99 4.2K
11:18 152.01 152.01 152.01 152.01 0.3K
11:19 151.98 152.00 151.86 152.00 2.5K
11:22 152.03 152.03 152.03 152.03 0.6K
11:24 152.04 152.04 152.04 152.04 1.3K
11:25 152.12 152.12 152.12 152.12 1.7K
11:26 152.03 152.03 152.03 152.03 0.8K
11:27 151.99 152.04 151.99 152.04 0.8K
11:28 151.98 152.01 151.92 152.01 1.6K
11:29 152.05 152.10 152.05 152.10 1.3K
11:30 152.24 152.24 152.24 152.24 1.0K
11:31 152.13 152.33 152.13 152.33 1.5K
11:32 152.37 152.37 152.37 152.37 0.1K
11:33 152.49 152.49 152.49 152.49 0.3K
11:34 152.36 152.36 152.25 152.25 1.0K
11:36 152.18 152.36 152.18 152.33 1.8K
11:37 152.30 152.30 152.30 152.30 0.7K
11:38 152.38 152.38 152.38 152.38 0.3K
11:39 152.40 152.40 152.40 152.40 0.8K
11:41 152.45 152.49 152.45 152.49 2.2K
11:43 152.54 152.54 152.54 152.54 0.5K
11:44 152.61 152.68 152.61 152.68 2.0K
11:45 152.58 152.58 152.58 152.58 0.7K
11:47 152.48 152.48 152.48 152.48 0.4K
11:48 152.45 152.45 152.45 152.45 0.3K
11:49 152.52 152.73 152.52 152.73 6.2K
11:50 152.77 152.77 152.77 152.77 1.0K
11:51 152.69 152.69 152.60 152.62 2.5K
11:53 152.70 152.70 152.70 152.70 0.3K
11:54 152.66 152.66 152.66 152.66 0.5K
11:56 152.66 152.66 152.66 152.66 0.4K
11:57 152.55 152.55 152.55 152.54 0.4K
11:58 152.57 152.57 152.57 152.57 0.4K
11:59 152.57 152.67 152.57 152.67 1.3K
12:00 152.68 152.68 152.68 152.68 0.2K
12:01 152.60 152.60 152.55 152.55 1.2K
12:04 152.62 152.62 152.60 152.60 0.4K
12:05 152.47 152.47 152.45 152.45 3.5K
12:06 152.35 152.35 152.35 152.35 0.7K
12:07 152.31 152.34 152.31 152.34 1.3K
12:09 152.44 152.44 152.44 152.44 1.0K
12:10 152.44 152.44 152.44 152.44 1.1K
12:12 152.43 152.43 152.43 152.43 1.0K
12:13 152.54 152.54 152.34 152.34 0.5K
12:14 152.42 152.42 152.40 152.40 1.5K
12:17 152.42 152.42 152.42 152.42 1.4K
12:19 152.45 152.56 152.45 152.56 2.1K
12:20 152.71 152.71 152.71 152.71 1.3K
12:21 152.79 152.90 152.79 152.90 1.3K
12:22 152.79 152.91 152.79 152.91 0.7K
12:23 152.84 153.04 152.84 153.04 2.9K
12:24 152.93 152.93 152.89 152.89 1.4K
12:25 152.90 152.90 152.90 152.90 1.5K
12:27 152.91 152.91 152.91 152.91 0.9K
12:28 152.91 152.92 152.78 152.92 6.4K
12:32 153.11 153.11 153.11 153.11 1.0K
12:33 153.14 153.16 153.14 153.16 0.5K
12:34 153.01 153.01 152.91 152.93 7.6K
12:36 152.80 152.80 152.80 152.80 0.4K
12:37 152.80 152.80 152.80 152.80 1.6K
12:38 152.73 152.73 152.73 152.73 0.5K
12:39 152.74 152.74 152.74 152.74 1.2K
12:40 152.79 152.79 152.79 152.79 0.8K
12:41 152.72 152.72 152.72 152.72 0.6K
12:42 152.70 152.75 152.67 152.67 1.7K
12:43 152.72 152.72 152.72 152.72 0.8K
12:44 152.77 152.77 152.75 152.75 2.3K
12:45 152.74 152.74 152.67 152.67 3.8K
12:46 152.59 152.59 152.40 152.40 1.6K
12:47 152.43 152.43 152.33 152.33 2.3K
12:48 152.21 152.23 152.21 152.23 0.7K
12:49 152.20 152.30 152.20 152.24 3.6K
12:50 152.35 152.43 152.35 152.39 3.5K
12:51 152.46 152.51 152.42 152.51 2.4K
12:52 152.55 152.56 152.44 152.44 3.3K
12:53 152.46 152.46 152.44 152.44 2.3K
12:54 152.50 152.65 152.50 152.65 4.9K
12:55 152.56 152.80 152.56 152.80 4.1K
12:56 152.74 152.81 152.69 152.69 10.0K
12:57 152.67 152.68 152.65 152.68 6.4K
12:58 152.72 152.80 152.69 152.69 18.6K
12:59 152.76 152.88 152.68 152.88 19.2K
13:00 152.88 152.88 152.88 152.88 134.6K
15:59 152.88 152.88 152.88 152.88 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available