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
09:30 151.46 151.83 151.33 151.33 12.1K
09:31 151.72 151.72 151.72 151.72 0.1K
09:32 151.00 151.50 151.00 151.50 0.4K
09:34 152.00 152.00 152.00 152.00 1.4K
09:35 152.57 152.57 152.57 152.57 0.2K
09:36 152.42 152.42 152.42 152.42 0.9K
09:38 152.46 152.46 152.46 152.46 2.5K
09:39 152.56 152.56 151.27 151.27 3.2K
09:41 152.14 152.64 152.14 152.64 3.7K
09:43 151.88 152.13 151.88 152.13 2.2K
09:45 151.50 152.35 151.50 152.35 1.2K
09:47 151.90 151.90 151.90 151.90 1.2K
09:50 152.00 152.00 151.94 151.94 1.0K
09:52 152.16 152.16 152.16 152.16 2.2K
09:53 152.13 152.13 152.13 152.13 0.2K
09:54 152.26 152.26 152.26 152.26 1.2K
09:55 152.27 152.42 152.27 152.42 1.6K
09:56 152.32 152.32 152.32 152.32 2.3K
09:57 152.19 152.19 152.19 152.19 2.5K
09:58 152.11 152.12 152.11 152.12 3.6K
09:59 152.15 152.15 152.15 152.15 1.1K
10:00 152.20 152.44 152.20 152.44 2.3K
10:02 152.38 152.68 152.38 152.68 2.5K
10:03 152.44 152.45 152.44 152.45 3.1K
10:06 152.76 153.12 152.76 153.12 1.4K
10:07 153.12 153.48 153.12 153.48 0.9K
10:08 153.19 153.19 153.19 153.19 0.3K
10:09 153.48 153.48 153.23 153.23 2.8K
10:10 153.00 153.00 153.00 153.00 3.2K
10:11 152.77 152.77 152.77 152.76 1.0K
10:12 152.52 152.52 152.52 152.52 1.2K
10:13 152.54 152.61 152.54 152.61 4.8K
10:15 152.56 152.71 152.56 152.71 0.6K
10:16 152.56 152.57 152.56 152.57 1.1K
10:17 152.70 152.70 152.56 152.70 0.6K
10:18 152.48 152.48 152.40 152.48 5.3K
10:19 152.52 152.58 152.52 152.58 1.2K
10:20 152.62 152.63 152.62 152.63 0.3K
10:21 152.52 152.52 152.44 152.44 3.1K
10:22 152.38 152.38 152.36 152.36 2.7K
10:24 152.26 152.26 152.26 152.26 0.5K
10:25 152.25 152.25 152.25 152.25 1.1K
10:26 152.24 152.24 152.24 152.24 3.6K
10:27 152.04 152.04 152.01 152.02 3.6K
10:28 152.01 152.01 151.94 151.97 1.8K
10:29 152.09 152.09 152.02 152.02 2.0K
10:32 151.98 151.98 151.98 151.98 2.0K
10:33 151.89 151.98 151.89 151.98 1.5K
10:34 151.95 151.95 151.95 151.95 0.5K
10:35 151.88 151.88 151.88 151.88 1.1K
10:36 151.89 151.89 151.85 151.85 4.0K
10:37 151.67 151.67 151.67 151.67 1.4K
10:40 151.81 151.89 151.81 151.89 0.6K
10:41 151.93 151.93 151.84 151.84 1.4K
10:42 151.98 152.04 151.98 152.04 0.9K
10:43 152.03 152.10 152.01 152.10 1.2K
10:44 152.14 152.16 152.14 152.16 1.2K
10:45 152.28 152.28 152.26 152.26 0.3K
10:46 152.28 152.28 152.28 152.28 0.4K
10:47 152.17 152.17 152.17 152.17 1.9K
10:48 152.10 152.10 152.10 152.10 1.2K
10:49 152.05 152.05 152.05 152.05 0.3K
10:50 152.19 152.19 152.19 152.19 1.1K
10:51 152.04 152.04 152.04 152.04 1.4K
10:52 151.99 151.99 151.78 151.78 3.6K
10:53 151.82 151.82 151.51 151.51 4.8K
10:56 151.78 151.78 151.78 151.78 1.7K
10:58 151.78 151.91 151.78 151.91 1.2K
10:59 151.91 151.91 151.91 151.91 0.7K
11:00 151.60 151.60 151.60 151.60 1.6K
11:03 151.38 151.38 151.38 151.38 0.3K
11:04 151.25 151.25 151.16 151.16 2.6K
11:06 151.39 151.39 151.34 151.34 1.0K
11:07 151.50 151.50 151.50 151.50 1.1K
11:10 151.64 151.64 151.64 151.64 0.3K
11:11 151.64 151.64 151.48 151.48 0.4K
11:13 151.25 151.25 151.25 151.25 2.3K
11:15 151.24 151.24 151.24 151.24 1.2K
11:16 151.09 151.09 151.09 151.09 0.6K
11:18 151.14 151.14 151.14 151.14 0.2K
11:19 151.06 151.06 151.01 151.01 1.8K
11:20 151.07 151.07 151.07 151.07 0.8K
11:22 151.15 151.15 151.15 151.15 0.4K
11:23 151.14 151.14 151.14 151.14 0.9K
11:24 151.20 151.20 151.20 151.20 0.2K
11:25 151.04 151.05 151.04 151.05 1.8K
11:26 150.96 150.96 150.96 150.96 0.3K
11:27 151.04 151.04 150.98 150.98 1.2K
11:29 150.86 150.86 150.81 150.81 0.9K
11:30 150.78 150.84 150.78 150.84 1.3K
11:31 150.79 150.82 150.79 150.82 0.5K
11:32 150.76 150.76 150.76 150.76 0.2K
11:33 150.80 150.80 150.80 150.79 1.6K
11:34 150.94 150.94 150.75 150.80 3.0K
11:37 150.82 150.82 150.82 150.82 0.7K
11:38 150.81 150.81 150.81 150.81 0.1K
11:39 150.69 150.69 150.69 150.69 2.0K
11:40 150.69 150.69 150.69 150.69 0.7K
11:41 150.72 150.72 150.72 150.72 0.3K
11:43 150.75 150.75 150.75 150.75 1.1K
11:44 150.69 150.69 150.63 150.63 1.5K
11:45 150.62 150.62 150.62 150.62 0.6K
11:46 150.61 150.61 150.52 150.52 2.1K
11:47 150.36 150.36 150.36 150.36 1.7K
11:48 150.45 150.45 150.45 150.45 1.6K
11:51 150.31 150.31 150.31 150.31 0.7K
11:53 150.31 150.31 150.31 150.31 0.7K
11:54 150.17 150.17 150.17 150.17 1.4K
11:55 150.41 150.41 150.41 150.41 0.1K
11:56 150.32 150.41 150.32 150.41 0.7K
11:57 150.32 150.47 150.32 150.47 2.4K
11:58 150.49 150.49 150.49 150.49 0.6K
12:00 150.50 150.54 150.50 150.54 1.2K
12:01 150.57 150.85 150.57 150.85 1.3K
12:02 150.96 150.96 150.96 150.96 0.2K
12:03 150.80 150.83 150.80 150.83 1.7K
12:04 150.96 150.96 150.73 150.73 2.3K
12:05 150.73 150.78 150.73 150.78 0.7K
12:06 150.78 150.78 150.78 150.78 1.1K
12:07 150.83 150.83 150.83 150.83 0.3K
12:08 150.77 150.77 150.77 150.77 0.9K
12:09 150.83 150.83 150.69 150.69 5.6K
12:11 150.68 150.68 150.64 150.64 1.5K
12:12 150.90 150.90 150.90 150.90 1.4K
12:15 150.98 150.98 150.98 150.98 0.3K
12:16 150.87 150.87 150.87 150.87 0.3K
12:17 150.87 150.87 150.87 150.87 0.3K
12:18 150.97 150.97 150.86 150.86 1.2K
12:19 150.76 150.76 150.31 150.40 5.6K
12:20 150.25 150.25 150.25 150.25 2.0K
12:21 149.74 149.74 149.74 149.74 2.6K
12:22 149.95 149.95 149.95 149.95 0.7K
12:23 149.98 150.20 149.98 150.20 1.6K
12:25 150.11 150.11 150.11 150.11 1.4K
12:26 150.11 150.11 150.11 150.11 0.5K
12:27 150.28 150.28 150.28 150.28 2.1K
12:31 150.39 150.39 150.39 150.39 0.9K
12:32 150.24 150.24 150.24 150.24 1.1K
12:33 150.07 150.07 150.07 150.07 2.3K
12:34 150.01 150.01 149.94 149.94 3.1K
12:35 150.05 150.05 149.96 149.96 3.7K
12:37 150.01 150.04 150.01 150.04 8.0K
12:39 149.71 149.71 149.71 149.71 1.2K
12:40 149.87 149.87 149.87 149.87 0.8K
12:41 149.91 149.91 149.91 149.91 0.2K
12:42 149.91 149.91 149.91 149.91 0.2K
12:43 149.93 149.93 149.93 149.93 0.1K
12:44 149.91 149.97 149.91 149.97 5.1K
12:46 150.12 150.12 150.12 150.12 0.3K
12:47 150.03 150.18 150.03 150.18 1.5K
12:48 150.00 150.00 150.00 150.00 3.1K
12:50 149.81 149.81 149.81 149.81 0.8K
12:52 149.97 149.97 149.97 149.97 0.2K
12:53 149.97 150.10 149.97 150.10 1.1K
12:55 149.94 149.94 149.94 149.94 0.3K
12:56 149.94 149.94 149.94 149.94 0.5K
12:57 149.80 149.80 149.80 149.80 1.8K
12:59 149.93 149.93 149.93 149.93 0.4K
13:00 149.97 149.97 149.97 149.97 1.6K
13:02 149.99 149.99 149.92 149.92 2.1K
13:03 149.94 149.94 149.94 149.94 0.4K
13:04 149.83 149.83 149.83 149.83 0.1K
13:05 149.81 149.92 149.78 149.92 2.8K
13:06 149.81 149.81 149.81 149.81 0.6K
13:07 149.81 149.81 149.81 149.81 1.9K
13:08 149.81 149.81 149.81 149.81 0.5K
13:09 149.81 149.81 149.81 149.81 1.4K
13:11 149.73 149.79 149.73 149.79 2.5K
13:14 149.76 149.76 149.76 149.76 2.1K
13:15 149.72 149.72 149.69 149.69 2.5K
13:16 149.65 149.65 149.62 149.62 3.1K
13:17 149.61 149.61 149.61 149.61 4.5K
13:19 149.86 149.87 149.86 149.87 1.1K
13:20 149.91 149.91 149.79 149.79 2.3K
13:21 149.88 149.88 149.88 149.88 0.6K
13:23 149.85 149.88 149.85 149.88 1.6K
13:24 149.88 149.88 149.88 149.88 0.6K
13:25 149.86 149.86 149.86 149.85 0.4K
13:26 149.67 149.67 149.67 149.67 2.2K
13:27 149.57 149.57 149.57 149.57 0.6K
13:28 149.60 149.60 149.60 149.60 0.4K
13:29 149.60 149.60 149.60 149.60 1.1K
13:30 149.77 149.86 149.69 149.69 7.8K
13:31 149.68 149.68 149.68 149.68 2.7K
13:33 149.40 149.40 149.28 149.40 2.9K
13:35 149.37 149.37 149.37 149.37 2.7K
13:40 149.41 149.54 149.41 149.54 1.5K
13:41 149.56 149.56 149.56 149.56 0.5K
13:42 149.56 149.68 149.56 149.68 1.3K
13:43 149.54 149.54 149.46 149.46 1.0K
13:44 149.49 149.49 149.49 149.49 0.5K
13:45 149.57 149.57 149.57 149.57 1.1K
13:46 149.60 149.60 149.60 149.60 3.0K
13:48 149.49 149.49 149.49 149.49 0.1K
13:49 149.62 149.62 149.62 149.62 1.3K
13:50 149.63 149.63 149.63 149.63 2.6K
13:51 149.63 149.63 149.63 149.63 0.5K
13:52 149.53 149.63 149.53 149.56 0.8K
13:53 149.64 149.64 149.64 149.64 0.7K
13:54 149.54 149.54 149.54 149.54 0.4K
13:55 149.54 149.54 149.54 149.54 2.1K
13:56 149.51 149.58 149.51 149.58 2.0K
14:00 149.51 149.54 149.47 149.47 2.6K
14:01 149.54 149.58 149.54 149.58 0.9K
14:02 149.47 149.47 149.47 149.47 1.8K
14:04 149.49 149.49 149.49 149.49 0.2K
14:05 149.48 149.48 149.41 149.44 1.7K
14:06 149.44 149.48 149.44 149.48 2.1K
14:07 149.60 149.60 149.59 149.59 4.0K
14:08 149.62 149.62 149.62 149.62 5.8K
14:11 149.65 149.65 149.60 149.60 0.6K
14:12 149.65 149.65 149.58 149.58 5.5K
14:13 149.50 149.50 149.50 149.50 0.2K
14:14 149.54 149.54 149.50 149.50 0.6K
14:15 149.54 149.54 149.48 149.48 1.2K
14:16 149.46 149.46 149.27 149.43 9.9K
14:18 149.19 149.19 149.19 149.19 1.4K
14:19 149.17 149.17 149.01 149.01 5.0K
14:20 148.97 148.97 148.86 148.87 3.6K
14:21 148.74 148.74 148.74 148.74 2.4K
14:22 148.67 148.69 148.67 148.68 13.7K
14:23 148.71 148.85 148.68 148.71 8.5K
14:24 148.88 148.97 148.88 148.97 1.5K
14:25 149.01 149.09 149.01 149.09 0.4K
14:26 149.18 149.18 149.11 149.10 0.5K
14:27 149.11 149.11 149.11 149.10 0.5K
14:28 149.12 149.12 149.12 149.12 1.1K
14:29 149.03 149.03 149.03 149.03 1.8K
14:30 149.05 149.11 149.05 149.10 3.3K
14:31 149.16 149.16 149.16 149.16 1.1K
14:33 149.20 149.20 149.20 149.20 0.5K
14:34 149.04 149.12 149.04 149.12 1.0K
14:35 149.01 149.04 149.01 149.04 1.9K
14:36 149.12 149.15 149.11 149.14 1.8K
14:37 149.23 149.24 149.23 149.24 2.4K
14:38 149.25 149.25 149.25 149.25 0.9K
14:39 149.33 149.46 149.33 149.46 1.1K
14:40 149.47 149.47 149.45 149.47 0.8K
14:41 149.51 149.53 149.47 149.47 1.8K
14:42 149.50 149.50 149.50 149.50 1.6K
14:43 149.50 149.50 149.50 149.50 0.7K
14:44 149.50 149.52 149.50 149.51 1.5K
14:45 149.45 149.56 149.45 149.56 4.5K
14:46 149.56 149.56 149.51 149.55 0.9K
14:47 149.54 149.54 149.48 149.53 9.7K
14:48 149.47 149.47 149.47 149.47 0.4K
14:49 149.52 149.53 149.52 149.53 2.5K
14:50 149.53 149.53 149.53 149.53 1.2K
14:52 149.62 149.63 149.62 149.63 3.5K
14:53 149.62 149.62 149.62 149.62 0.4K
14:54 149.58 149.58 149.58 149.58 1.7K
14:55 149.58 149.70 149.58 149.70 2.7K
14:56 149.74 149.74 149.74 149.74 1.8K
14:57 149.79 149.79 149.79 149.79 0.1K
14:58 149.75 149.80 149.75 149.77 1.4K
14:59 149.72 149.72 149.71 149.71 3.5K
15:00 149.79 149.79 149.76 149.76 1.8K
15:02 149.61 149.61 149.61 149.60 2.3K
15:04 149.69 149.69 149.69 149.69 1.1K
15:05 149.62 149.65 149.60 149.60 1.7K
15:06 149.60 149.60 149.56 149.56 1.5K
15:07 149.57 149.57 149.53 149.53 1.9K
15:08 149.49 149.55 149.49 149.54 4.1K
15:09 149.50 149.50 149.50 149.50 2.0K
15:10 149.54 149.68 149.54 149.65 2.6K
15:11 149.55 149.55 149.55 149.55 2.5K
15:12 149.54 149.54 149.54 149.54 0.7K
15:13 149.57 149.57 149.57 149.57 1.7K
15:14 149.45 149.45 149.42 149.44 4.3K
15:16 149.37 149.53 149.37 149.53 2.4K
15:17 149.52 149.52 149.52 149.51 0.8K
15:18 149.55 149.60 149.55 149.60 1.4K
15:19 149.56 149.60 149.56 149.57 2.5K
15:20 149.63 149.63 149.63 149.63 0.1K
15:21 149.56 149.69 149.56 149.69 1.2K
15:22 149.57 149.57 149.57 149.57 1.4K
15:23 149.45 149.45 149.45 149.45 1.9K
15:25 149.34 149.34 149.28 149.28 1.7K
15:26 149.33 149.33 149.33 149.33 0.7K
15:27 149.27 149.27 149.20 149.20 2.2K
15:28 149.14 149.14 149.14 149.14 1.4K
15:29 149.12 149.14 149.10 149.10 0.5K
15:30 149.11 149.23 149.11 149.23 3.1K
15:31 149.27 149.33 149.26 149.33 2.9K
15:32 149.40 149.40 149.40 149.40 0.8K
15:33 149.39 149.39 149.30 149.29 4.9K
15:35 149.36 149.39 149.30 149.30 4.1K
15:36 149.32 149.32 149.32 149.32 1.6K
15:37 149.38 149.38 149.38 149.38 1.5K
15:38 149.32 149.32 149.27 149.27 3.1K
15:39 149.30 149.30 149.24 149.24 0.9K
15:40 149.25 149.26 149.25 149.26 3.0K
15:41 149.22 149.22 149.22 149.22 1.3K
15:42 149.24 149.24 149.21 149.21 1.8K
15:43 149.21 149.24 149.21 149.24 3.7K
15:44 149.24 149.25 149.22 149.25 0.9K
15:45 149.29 149.32 149.14 149.20 7.7K
15:46 149.19 149.21 149.15 149.21 7.4K
15:48 149.21 149.22 149.10 149.10 3.7K
15:49 149.15 149.29 149.15 149.29 4.5K
15:50 149.34 149.54 149.28 149.49 5.5K
15:51 149.42 149.56 149.42 149.56 6.5K
15:52 149.59 149.59 149.48 149.54 6.0K
15:53 149.48 149.48 149.39 149.43 5.3K
15:54 149.46 149.59 149.42 149.57 11.5K
15:55 149.62 149.66 149.62 149.63 5.6K
15:56 149.69 149.70 149.65 149.67 11.5K
15:57 149.69 149.69 149.56 149.56 13.6K
15:58 149.59 149.59 149.47 149.47 19.8K
15:59 149.52 149.59 149.50 149.56 138.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available