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
09:30 149.90 149.98 149.90 149.98 6.6K
09:33 151.14 151.46 151.14 151.46 1.9K
09:34 152.66 152.66 152.66 152.66 0.1K
09:35 151.07 151.07 151.07 151.07 0.1K
09:36 150.93 150.93 150.93 150.93 1.0K
09:37 150.59 150.59 150.59 150.59 1.6K
09:41 151.10 151.10 150.77 150.86 1.9K
09:42 150.89 150.89 150.89 150.89 0.9K
09:46 151.39 151.39 151.06 151.06 2.3K
09:48 151.37 151.38 151.37 151.38 1.7K
09:49 151.37 151.37 151.05 151.05 1.4K
09:50 151.01 151.23 151.01 151.13 0.8K
09:51 151.25 151.38 151.25 151.38 1.4K
09:52 151.20 151.31 151.20 151.31 2.3K
09:53 151.39 151.50 151.37 151.50 1.6K
09:54 151.49 151.49 151.49 151.49 0.3K
09:55 151.50 151.54 151.49 151.49 2.9K
09:56 151.46 151.47 151.46 151.47 3.2K
09:58 151.53 151.54 151.53 151.54 1.5K
09:59 151.51 151.61 151.51 151.51 8.3K
10:00 151.68 151.79 151.68 151.73 6.4K
10:01 151.54 151.62 151.40 151.62 14.2K
10:02 151.58 151.58 151.56 151.56 2.5K
10:03 151.53 151.53 151.28 151.28 5.9K
10:05 151.48 151.48 151.06 151.06 9.0K
10:09 151.22 151.22 151.22 151.22 4.1K
10:11 151.09 151.09 151.09 151.09 1.6K
10:12 151.13 151.13 151.13 151.13 2.2K
10:14 151.41 151.41 151.41 151.41 0.2K
10:15 151.50 152.10 151.50 152.10 2.0K
10:17 152.33 152.33 152.08 152.08 0.6K
10:18 152.03 152.29 151.76 151.76 3.9K
10:19 151.85 151.85 151.85 151.85 1.0K
10:21 151.87 151.87 151.87 151.87 1.6K
10:22 151.85 151.85 151.85 151.85 0.9K
10:23 152.08 152.08 151.95 151.95 0.4K
10:24 151.85 152.05 151.85 152.05 0.4K
10:25 152.07 152.35 152.07 152.35 1.1K
10:26 152.26 152.31 152.26 152.31 1.2K
10:27 152.18 152.32 152.16 152.16 2.5K
10:28 152.31 152.31 152.31 152.31 0.6K
10:30 152.16 152.29 152.16 152.29 1.7K
10:31 152.62 152.62 152.58 152.62 2.5K
10:32 152.62 152.75 152.62 152.75 2.5K
10:33 153.01 153.03 153.01 153.03 0.7K
10:34 152.91 153.00 152.71 153.00 1.6K
10:35 152.90 152.90 152.81 152.81 2.3K
10:36 152.98 153.07 152.95 152.95 3.3K
10:37 153.07 153.07 152.80 152.94 1.8K
10:38 152.99 153.00 152.92 153.00 0.6K
10:39 153.00 153.27 153.00 153.27 1.1K
10:40 153.03 153.03 152.82 152.82 2.3K
10:41 152.78 152.80 152.78 152.79 1.7K
10:42 152.94 152.94 152.94 152.94 1.1K
10:44 153.11 153.11 153.11 153.11 0.5K
10:45 153.10 153.10 152.74 152.86 5.5K
10:46 152.83 153.15 152.83 153.15 2.6K
10:48 153.20 153.20 152.95 152.95 2.6K
10:49 152.93 152.93 152.93 152.93 0.9K
10:50 153.01 153.01 153.01 153.01 2.5K
10:53 153.22 153.42 153.22 153.42 1.2K
10:54 153.24 153.24 153.24 153.24 0.9K
10:55 153.13 153.13 153.11 153.11 1.4K
10:56 153.14 153.26 153.14 153.26 0.6K
10:58 153.18 153.18 152.89 152.89 2.7K
10:59 152.97 152.97 152.97 152.97 0.7K
11:00 152.99 153.01 152.99 153.01 0.7K
11:01 153.16 153.18 153.13 153.13 1.5K
11:02 153.08 153.08 153.08 153.08 0.1K
11:03 153.17 153.17 153.17 153.17 0.3K
11:04 152.98 153.17 152.98 152.98 0.7K
11:05 153.15 153.63 153.12 153.63 4.8K
11:06 153.55 153.70 153.55 153.70 2.8K
11:07 153.92 153.99 153.91 153.91 1.2K
11:08 154.29 154.29 154.29 154.29 0.1K
11:09 153.82 153.82 153.82 153.82 2.4K
11:11 153.90 153.90 153.90 153.90 0.3K
11:12 153.93 153.93 153.93 153.93 0.2K
11:13 153.84 154.07 153.84 154.07 7.6K
11:14 154.01 154.01 153.76 153.94 3.1K
11:15 154.09 154.09 154.09 154.09 3.4K
11:18 153.77 153.77 153.77 153.77 1.1K
11:20 153.44 153.44 153.44 153.44 0.1K
11:21 153.35 153.35 153.35 153.35 0.5K
11:22 153.56 153.56 153.56 153.56 0.8K
11:23 153.59 153.64 153.59 153.64 0.5K
11:25 153.41 153.41 153.41 153.41 0.6K
11:26 153.18 153.18 153.18 153.18 2.1K
11:28 152.69 152.69 152.69 152.69 0.5K
11:29 152.83 152.93 152.83 152.93 1.5K
11:32 153.02 153.11 153.02 153.11 1.7K
11:34 153.06 153.12 153.06 153.12 2.0K
11:36 153.22 153.22 153.22 153.22 0.5K
11:37 153.25 153.25 153.25 153.25 0.3K
11:38 153.12 153.12 153.12 153.12 0.6K
11:39 153.24 153.24 153.23 153.23 1.0K
11:41 153.25 153.25 153.14 153.14 1.7K
11:43 153.24 153.24 153.24 153.24 1.7K
11:44 153.45 153.45 153.35 153.35 1.0K
11:46 153.44 153.44 153.44 153.44 0.7K
11:47 153.35 153.35 153.31 153.31 3.4K
11:48 153.43 153.43 153.41 153.41 0.8K
11:49 153.43 153.43 153.43 153.43 0.3K
11:50 153.34 153.34 153.34 153.34 0.9K
11:51 153.33 153.33 153.28 153.28 3.0K
11:54 153.36 153.36 153.36 153.36 0.6K
11:56 153.34 153.34 153.34 153.34 0.2K
11:57 153.34 153.38 153.29 153.29 1.3K
11:58 153.32 153.32 153.32 153.32 0.4K
11:59 153.20 153.20 153.07 153.14 2.6K
12:00 153.22 153.22 153.22 153.22 1.6K
12:03 153.18 153.18 153.18 153.18 1.3K
12:05 153.14 153.18 153.03 153.03 3.1K
12:06 153.11 153.17 153.11 153.17 1.0K
12:07 153.00 153.00 152.90 152.90 1.3K
12:08 152.89 152.89 152.89 152.89 1.0K
12:10 152.76 152.76 152.76 152.76 0.6K
12:11 152.91 152.91 152.80 152.79 1.2K
12:15 152.89 153.00 152.89 153.00 1.4K
12:17 153.07 153.07 153.07 153.07 0.1K
12:18 152.96 152.96 152.96 152.96 0.5K
12:19 153.04 153.04 153.04 153.04 0.5K
12:21 153.08 153.08 153.08 153.08 1.9K
12:22 153.35 153.39 153.35 153.39 1.7K
12:25 153.46 153.46 153.46 153.46 0.5K
12:26 153.62 153.62 153.62 153.62 0.3K
12:27 153.53 153.53 153.53 153.53 0.2K
12:28 153.43 153.48 153.43 153.48 2.9K
12:29 153.48 153.48 153.48 153.48 0.2K
12:30 153.62 153.62 153.48 153.48 1.1K
12:32 153.66 153.66 153.23 153.27 6.5K
12:35 153.33 153.33 153.21 153.21 1.7K
12:36 153.32 153.32 153.32 153.32 1.7K
12:39 153.31 153.31 153.31 153.31 2.1K
12:43 153.23 153.23 153.23 153.23 0.1K
12:44 153.04 153.25 153.04 153.25 1.6K
12:45 153.04 153.04 152.93 152.93 3.1K
12:50 152.86 152.86 152.79 152.79 0.6K
12:51 152.87 152.87 152.48 152.48 17.9K
12:52 152.39 152.39 152.32 152.32 1.4K
12:53 152.36 152.36 152.20 152.20 1.7K
12:54 152.39 152.39 152.39 152.39 0.3K
12:55 152.39 152.39 152.34 152.34 1.6K
12:56 152.47 152.47 152.39 152.39 1.3K
12:57 152.39 152.39 152.39 152.39 1.1K
13:00 152.49 152.49 152.21 152.21 1.2K
13:01 152.33 152.33 152.33 152.32 0.3K
13:03 152.32 152.32 152.32 152.32 0.4K
13:04 152.36 152.36 152.18 152.18 0.3K
13:05 152.39 152.39 152.39 152.39 0.3K
13:06 152.31 152.31 152.31 152.31 0.1K
13:07 152.39 152.39 152.29 152.29 0.2K
13:08 152.29 152.29 152.29 152.29 0.4K
13:09 152.38 152.38 152.08 152.08 2.7K
13:11 152.19 152.19 152.19 152.19 0.2K
13:13 152.27 152.27 152.23 152.23 0.3K
13:14 152.08 152.23 151.91 152.23 3.8K
13:15 152.14 152.14 152.11 152.10 0.6K
13:17 152.09 152.23 151.98 152.09 1.7K
13:18 151.95 151.95 151.66 151.66 3.0K
13:20 151.93 151.93 151.91 151.91 1.9K
13:25 151.95 151.95 151.95 151.95 0.5K
13:26 151.95 151.95 151.95 151.95 0.9K
13:27 151.85 151.93 151.85 151.93 0.6K
13:29 151.93 152.03 151.93 152.03 0.5K
13:30 151.92 151.92 151.92 151.92 0.3K
13:31 151.94 152.02 151.94 152.02 1.0K
13:33 151.85 151.85 151.80 151.80 1.7K
13:34 151.80 151.87 151.77 151.87 2.0K
13:35 151.81 151.81 151.81 151.81 0.7K
13:38 151.80 151.84 151.80 151.82 1.5K
13:39 151.82 151.82 151.82 151.82 0.4K
13:41 151.83 151.86 151.83 151.86 0.5K
13:42 151.97 152.01 151.97 152.01 1.2K
13:43 151.72 151.72 151.72 151.72 10.8K
13:45 152.03 152.03 151.97 151.97 2.8K
13:51 152.21 152.22 152.21 152.22 0.9K
13:52 152.27 152.27 152.27 152.27 0.3K
13:53 152.34 152.34 152.34 152.34 1.1K
13:56 152.52 152.57 152.52 152.57 1.8K
13:58 152.56 152.64 152.56 152.64 2.4K
13:59 152.45 152.45 152.45 152.45 0.2K
14:00 152.62 152.62 152.55 152.60 3.4K
14:01 152.52 152.52 152.52 152.52 0.2K
14:02 152.44 152.44 152.41 152.41 1.4K
14:03 152.41 152.41 152.41 152.41 0.3K
14:05 152.35 152.47 152.35 152.47 4.5K
14:06 152.33 152.33 152.33 152.33 0.7K
14:08 152.51 152.51 152.51 152.51 0.5K
14:09 152.52 152.52 152.52 152.52 0.1K
14:10 152.52 152.52 152.52 152.52 0.6K
14:11 152.63 152.66 152.63 152.66 1.1K
14:13 152.65 152.65 152.65 152.65 1.1K
14:14 152.59 152.59 152.59 152.59 0.6K
14:16 152.68 152.82 152.68 152.82 2.2K
14:18 152.81 152.81 152.81 152.81 0.6K
14:21 152.94 153.07 152.94 153.07 2.6K
14:22 153.01 153.09 153.01 153.01 0.5K
14:23 153.20 153.20 153.20 153.20 0.2K
14:24 153.05 153.05 152.75 152.75 2.7K
14:26 152.65 152.65 152.65 152.65 2.5K
14:29 152.61 152.61 152.61 152.61 0.6K
14:32 152.73 152.73 152.64 152.72 1.1K
14:34 152.75 152.79 152.75 152.79 0.7K
14:35 152.77 152.77 152.77 152.77 0.1K
14:36 152.79 152.79 152.77 152.77 1.2K
14:38 152.70 152.82 152.70 152.82 1.1K
14:39 152.86 152.86 152.84 152.85 1.5K
14:40 152.92 152.92 152.82 152.82 2.1K
14:42 152.81 152.81 152.81 152.81 2.3K
14:45 152.88 152.88 152.88 152.88 1.5K
14:47 153.14 153.14 153.14 153.14 0.6K
14:48 153.13 153.23 153.13 153.23 1.6K
14:52 153.23 153.23 153.23 153.23 0.5K
14:53 153.16 153.16 153.16 153.16 2.4K
14:54 153.07 153.07 153.07 153.07 0.3K
14:55 153.03 153.03 153.01 153.01 2.1K
14:56 153.02 153.11 153.02 153.11 1.5K
14:57 153.07 153.07 153.07 153.07 0.2K
14:59 153.07 153.07 153.00 153.00 2.0K
15:00 153.07 153.12 152.93 153.12 11.3K
15:01 153.14 153.14 153.14 153.14 0.2K
15:02 153.14 153.14 153.07 153.07 2.6K
15:03 153.09 153.14 153.09 153.14 0.5K
15:04 153.18 153.18 153.18 153.18 1.0K
15:06 153.28 153.28 153.28 153.28 0.3K
15:07 153.24 153.24 153.24 153.24 0.4K
15:08 153.21 153.21 153.15 153.15 0.7K
15:09 153.14 153.14 153.14 153.14 0.7K
15:10 153.21 153.21 153.06 153.09 2.1K
15:11 153.09 153.27 153.05 153.27 7.9K
15:12 153.31 153.31 153.31 153.31 0.3K
15:13 153.25 153.25 153.24 153.24 0.4K
15:14 153.29 153.29 153.01 153.01 5.9K
15:15 153.01 153.01 152.98 152.98 4.0K
15:16 153.01 153.25 153.01 153.25 3.8K
15:17 153.26 153.26 153.26 153.26 0.3K
15:18 153.22 153.22 153.22 153.22 1.0K
15:19 153.26 153.26 153.26 153.26 0.6K
15:20 153.26 153.34 153.17 153.21 2.8K
15:21 153.18 153.18 153.11 153.18 3.2K
15:22 153.14 153.14 153.10 153.10 8.0K
15:24 153.27 153.29 153.26 153.29 1.4K
15:25 153.27 153.42 153.27 153.42 3.0K
15:26 153.38 153.46 153.38 153.46 1.0K
15:27 153.46 153.49 153.46 153.49 2.0K
15:28 153.49 153.49 153.49 153.49 1.3K
15:29 153.46 153.49 153.39 153.39 2.3K
15:30 153.28 153.37 153.23 153.28 11.3K
15:31 153.21 153.24 153.13 153.15 2.6K
15:32 153.10 153.10 153.10 153.10 7.1K
15:33 152.97 152.97 152.97 152.97 0.1K
15:34 152.90 152.98 152.84 152.98 21.6K
15:35 153.01 153.01 153.01 153.01 3.2K
15:36 153.05 153.05 152.97 152.97 1.0K
15:37 152.97 153.17 152.97 153.17 2.7K
15:38 153.17 153.19 153.09 153.19 1.7K
15:39 153.19 153.19 153.10 153.10 2.6K
15:40 153.11 153.19 153.11 153.19 1.0K
15:41 153.19 153.20 153.11 153.18 1.3K
15:42 153.20 153.20 152.95 152.98 4.2K
15:43 152.98 153.07 152.98 153.07 1.4K
15:44 153.07 153.07 152.92 152.93 4.7K
15:45 152.94 153.06 152.93 153.05 3.5K
15:46 153.05 153.05 152.94 153.05 2.9K
15:47 153.03 153.03 152.94 153.02 2.7K
15:48 153.02 153.02 152.92 153.01 4.3K
15:49 153.06 153.06 153.04 153.04 4.2K
15:50 153.00 153.02 152.98 153.01 5.9K
15:51 153.01 153.01 152.84 153.00 6.0K
15:52 152.92 153.00 152.84 152.84 17.0K
15:53 152.86 152.86 152.79 152.79 29.1K
15:54 152.67 152.79 152.67 152.79 11.1K
15:55 152.88 152.93 152.88 152.89 8.0K
15:56 152.89 153.06 152.85 153.04 14.1K
15:57 153.08 153.15 152.99 152.99 17.1K
15:58 153.00 153.03 152.94 153.01 25.8K
15:59 152.97 153.12 152.97 153.05 226.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available