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
09:30 153.68 153.70 153.58 153.70 16.8K
09:31 153.71 153.71 153.12 153.12 1.9K
09:32 153.00 153.00 152.96 153.00 1.2K
09:33 153.00 153.00 152.60 152.60 4.1K
09:34 153.05 153.17 153.05 153.17 4.4K
09:36 153.09 153.93 153.09 153.93 1.3K
09:37 153.38 153.38 153.38 153.38 0.4K
09:39 153.55 153.55 153.55 153.55 1.0K
09:40 153.46 153.46 153.46 153.46 0.3K
09:41 153.46 153.46 153.46 153.46 0.7K
09:42 153.52 153.52 153.52 153.51 0.8K
09:43 153.46 153.46 153.36 153.36 1.2K
09:44 153.48 153.83 153.48 153.83 1.0K
09:45 153.82 153.82 153.79 153.79 2.0K
09:46 153.83 153.96 153.83 153.96 0.8K
09:48 153.97 153.97 153.89 153.89 2.3K
09:49 153.90 153.90 153.85 153.85 2.3K
09:50 153.75 154.14 153.60 154.14 5.6K
09:51 154.25 154.33 154.25 154.33 2.5K
09:52 154.30 154.37 154.27 154.26 1.0K
09:53 154.44 154.44 154.03 154.43 1.2K
09:54 154.23 154.23 154.08 154.08 0.8K
09:55 154.21 154.31 154.17 154.23 1.9K
09:56 154.14 154.25 154.14 154.25 2.4K
09:57 154.44 154.45 154.43 154.43 2.7K
09:58 154.57 154.57 154.44 154.44 5.8K
09:59 154.42 154.42 154.02 154.23 4.5K
10:00 153.96 154.17 153.96 154.16 6.5K
10:01 154.16 154.31 154.16 154.16 2.1K
10:02 153.96 154.01 153.96 154.01 2.9K
10:03 154.33 154.33 154.32 154.32 0.9K
10:04 154.24 154.32 154.24 154.29 3.1K
10:05 154.29 154.44 154.29 154.44 2.7K
10:06 154.53 154.57 154.32 154.32 14.3K
10:07 154.19 154.45 154.18 154.42 1.2K
10:08 154.47 154.47 154.17 154.20 8.3K
10:09 154.26 154.47 154.26 154.31 2.8K
10:10 154.51 154.51 154.31 154.31 1.0K
10:11 154.04 154.04 153.79 153.79 2.5K
10:12 153.63 153.63 153.62 153.62 0.7K
10:13 153.62 154.00 153.62 153.70 1.4K
10:14 153.70 153.99 153.70 153.99 1.4K
10:15 153.82 153.98 153.82 153.98 2.3K
10:16 153.99 153.99 153.85 153.92 1.3K
10:17 153.93 153.94 153.66 153.66 7.3K
10:18 153.67 153.74 153.61 153.68 1.6K
10:19 153.87 153.87 153.69 153.69 0.5K
10:20 153.69 153.69 153.68 153.68 0.5K
10:21 153.68 153.68 153.68 153.68 0.5K
10:22 153.68 153.79 153.68 153.79 0.4K
10:23 153.67 153.67 153.67 153.67 0.4K
10:24 153.66 153.71 153.60 153.71 1.8K
10:25 153.70 153.74 153.69 153.69 1.2K
10:26 153.78 153.89 153.78 153.81 3.0K
10:27 153.81 153.81 153.81 153.81 1.2K
10:28 153.70 153.76 153.70 153.76 0.4K
10:29 153.69 153.69 153.65 153.65 0.4K
10:30 153.61 153.61 153.61 153.61 0.8K
10:31 153.36 153.36 153.03 153.21 2.8K
10:33 153.51 153.51 153.39 153.44 1.3K
10:34 153.41 153.60 153.41 153.59 7.7K
10:36 153.48 153.52 153.37 153.37 3.0K
10:37 153.53 153.53 153.53 153.53 0.6K
10:38 153.37 153.37 153.37 153.37 1.5K
10:39 153.15 153.15 153.08 153.08 0.8K
10:40 153.26 153.26 153.26 153.26 0.9K
10:41 153.12 153.12 153.12 153.12 1.1K
10:43 153.30 153.30 153.24 153.24 6.5K
10:44 153.15 153.15 153.03 153.03 3.7K
10:46 153.14 153.14 153.14 153.14 0.2K
10:47 153.06 153.06 152.99 152.99 5.7K
10:48 152.98 153.07 152.96 153.07 1.8K
10:49 153.07 153.11 153.07 153.11 1.4K
10:50 153.00 153.00 152.83 152.82 8.8K
10:51 152.72 152.93 152.72 152.93 3.3K
10:52 152.79 152.79 152.78 152.79 1.6K
10:53 152.74 152.74 152.74 152.74 1.0K
10:55 152.58 152.58 152.29 152.29 2.7K
10:57 152.59 152.59 152.57 152.57 2.7K
10:58 152.56 152.66 152.56 152.66 0.9K
10:59 152.56 152.56 152.56 152.56 1.4K
11:01 152.92 152.92 152.90 152.90 7.2K
11:04 152.77 152.77 152.77 152.77 1.6K
11:06 152.71 152.71 152.71 152.71 0.6K
11:07 152.73 152.90 152.70 152.90 1.7K
11:09 153.01 153.01 153.00 153.00 4.7K
11:10 152.86 152.95 152.86 152.95 0.6K
11:11 152.80 152.80 152.70 152.70 2.0K
11:12 152.69 152.69 152.69 152.69 0.4K
11:13 152.64 152.73 152.64 152.68 4.0K
11:14 152.57 152.57 152.57 152.57 4.0K
11:15 152.75 152.76 152.75 152.76 2.3K
11:16 152.75 152.77 152.75 152.77 1.4K
11:17 152.71 152.71 152.71 152.71 0.7K
11:18 152.58 152.58 152.58 152.57 0.8K
11:19 152.71 152.71 152.71 152.71 0.6K
11:20 152.52 152.52 152.52 152.52 1.1K
11:21 152.57 152.57 152.56 152.56 0.5K
11:22 152.56 152.62 152.56 152.56 0.8K
11:23 152.56 152.56 152.47 152.56 1.7K
11:24 152.47 152.63 152.47 152.63 1.9K
11:25 152.71 152.93 152.67 152.90 8.0K
11:26 152.90 153.01 152.90 153.01 4.3K
11:27 153.07 153.07 153.07 153.07 1.7K
11:28 153.11 153.18 153.11 153.18 0.3K
11:29 153.11 153.17 153.11 153.16 3.3K
11:30 153.18 153.24 153.16 153.24 1.4K
11:31 153.31 153.31 153.29 153.29 3.0K
11:32 153.27 153.27 153.27 153.27 1.3K
11:33 153.27 153.27 153.27 153.26 0.4K
11:34 153.27 153.27 153.03 153.03 2.5K
11:35 153.03 153.03 153.03 153.03 0.5K
11:36 152.99 153.05 152.99 153.05 1.2K
11:37 153.11 153.18 153.11 153.18 1.3K
11:38 153.16 153.16 153.16 153.16 0.2K
11:39 153.25 153.30 153.20 153.20 2.1K
11:40 153.33 153.33 153.33 153.33 0.2K
11:41 153.23 153.33 153.23 153.33 0.7K
11:42 153.27 153.27 153.20 153.20 7.2K
11:43 153.16 153.17 153.00 153.00 14.4K
11:45 152.94 152.94 152.94 152.94 1.0K
11:46 152.88 152.88 152.88 152.88 0.1K
11:47 152.92 153.10 152.92 153.10 5.3K
11:48 153.10 153.10 153.10 153.10 0.2K
11:49 153.02 153.09 153.02 153.09 0.7K
11:51 152.97 152.97 152.97 152.97 1.1K
11:52 152.98 153.04 152.95 153.04 2.0K
11:53 153.00 153.00 153.00 153.00 2.1K
11:54 153.09 153.09 152.97 152.97 9.4K
11:55 153.00 153.01 153.00 153.01 1.0K
11:56 153.05 153.05 153.05 153.05 0.4K
11:58 153.01 153.08 153.00 153.00 1.1K
12:01 153.08 153.08 153.08 153.08 0.3K
12:02 153.06 153.06 153.06 153.06 2.7K
12:04 153.13 153.14 153.13 153.14 1.5K
12:05 153.07 153.07 153.07 153.07 0.3K
12:06 153.16 153.16 153.16 153.16 1.6K
12:07 153.27 153.27 153.27 153.27 0.3K
12:08 153.33 153.33 153.27 153.27 0.6K
12:10 153.24 153.24 153.24 153.24 0.5K
12:11 153.31 153.43 153.30 153.43 8.9K
12:12 153.39 153.41 153.39 153.41 0.8K
12:13 153.36 153.46 153.36 153.46 2.7K
12:15 153.44 153.44 153.44 153.44 0.3K
12:16 153.48 153.49 153.48 153.49 0.6K
12:18 153.42 153.42 153.39 153.39 1.0K
12:20 153.32 153.32 153.32 153.32 0.6K
12:21 153.06 153.06 153.06 153.06 1.0K
12:22 153.04 153.04 153.04 153.04 0.4K
12:23 152.98 152.98 152.98 152.98 1.1K
12:25 153.07 153.07 153.07 153.07 0.2K
12:26 152.98 152.98 152.89 152.89 0.5K
12:27 152.90 152.90 152.90 152.90 0.2K
12:28 152.90 152.94 152.90 152.94 0.9K
12:29 152.92 152.92 152.84 152.85 1.0K
12:31 152.97 152.97 152.97 152.97 0.1K
12:32 152.94 152.94 152.94 152.94 0.7K
12:34 152.93 152.93 152.85 152.85 1.4K
12:35 152.83 152.83 152.83 152.83 0.3K
12:36 152.84 152.84 152.84 152.84 1.3K
12:37 152.85 152.87 152.85 152.87 1.6K
12:38 152.71 152.71 152.71 152.71 0.5K
12:39 152.62 152.62 152.62 152.62 0.7K
12:41 152.75 152.80 152.64 152.79 3.7K
12:42 152.73 152.73 152.73 152.73 0.5K
12:44 152.76 152.76 152.76 152.76 0.3K
12:45 152.74 152.74 152.74 152.74 1.2K
12:46 152.60 152.60 152.55 152.54 2.5K
12:47 152.58 152.72 152.58 152.72 2.7K
12:49 152.44 152.44 152.44 152.44 0.3K
12:50 152.71 152.71 152.57 152.57 1.2K
12:52 152.69 152.82 152.69 152.82 3.7K
12:53 152.75 152.81 152.75 152.81 1.2K
12:55 152.79 152.79 152.79 152.79 0.1K
12:56 152.84 152.84 152.84 152.84 0.4K
12:59 152.85 152.85 152.85 152.85 0.4K
13:01 152.70 152.70 152.61 152.61 1.4K
13:02 152.78 152.78 152.78 152.78 0.8K
13:04 152.89 152.89 152.77 152.77 2.6K
13:05 152.85 152.85 152.85 152.85 0.2K
13:06 152.77 152.77 152.77 152.77 1.6K
13:08 152.90 152.90 152.90 152.90 1.4K
13:11 153.04 153.04 153.04 153.04 1.2K
13:12 152.94 152.94 152.94 152.94 0.5K
13:14 153.04 153.06 153.04 153.06 2.1K
13:16 153.03 153.03 153.03 153.03 0.8K
13:17 153.09 153.09 153.09 153.09 0.6K
13:19 153.18 153.18 153.18 153.18 0.8K
13:20 153.19 153.19 153.19 153.19 0.2K
13:21 153.11 153.31 153.11 153.29 4.0K
13:23 153.29 153.29 153.29 153.29 0.4K
13:25 153.14 153.14 153.14 153.14 2.4K
13:26 153.18 153.18 153.18 153.18 0.8K
13:27 153.03 153.03 153.03 153.03 0.5K
13:29 153.01 153.01 153.01 153.01 0.2K
13:30 153.18 153.18 153.18 153.18 0.2K
13:31 152.92 152.92 152.92 152.92 0.6K
13:32 152.92 152.92 152.76 152.76 1.4K
13:34 152.65 152.65 152.65 152.65 0.3K
13:35 152.74 152.74 152.67 152.71 0.7K
13:37 152.87 152.97 152.87 152.97 2.6K
13:39 153.05 153.05 153.05 153.05 0.4K
13:41 153.16 153.16 153.16 153.16 0.2K
13:42 153.21 153.21 153.21 153.21 1.0K
13:44 153.27 153.27 153.27 153.27 0.8K
13:47 153.23 153.23 153.23 153.23 0.3K
13:49 153.35 153.35 153.13 153.13 2.3K
13:50 153.35 153.35 153.35 153.35 0.9K
13:53 153.39 153.39 153.37 153.37 1.9K
13:55 153.32 153.34 153.32 153.34 0.6K
13:56 153.38 153.38 153.38 153.38 0.5K
13:59 153.34 153.34 153.34 153.34 0.1K
14:00 153.34 153.48 153.34 153.48 1.8K
14:02 153.38 153.41 153.38 153.41 0.8K
14:03 153.39 153.39 153.39 153.39 0.6K
14:05 153.38 153.41 153.38 153.41 1.4K
14:06 153.38 153.38 153.38 153.38 3.6K
14:07 153.56 153.56 153.56 153.56 4.8K
14:08 153.69 153.69 153.60 153.60 2.4K
14:10 153.58 153.58 153.58 153.58 0.1K
14:11 153.61 153.61 153.61 153.60 0.9K
14:12 153.49 153.49 153.49 153.49 0.4K
14:13 153.48 153.48 153.48 153.48 0.5K
14:14 153.51 153.51 153.51 153.51 0.6K
14:17 153.40 153.40 153.40 153.40 0.2K
14:18 153.40 153.40 153.25 153.25 1.7K
14:19 153.14 153.14 153.14 153.14 3.5K
14:20 153.20 153.20 152.98 153.01 6.3K
14:21 152.99 152.99 152.99 152.99 0.5K
14:23 153.10 153.10 153.10 153.10 0.1K
14:24 152.98 152.98 152.98 152.98 1.1K
14:25 152.86 152.86 152.86 152.86 1.3K
14:27 152.88 152.88 152.88 152.88 0.4K
14:28 152.78 152.78 152.78 152.78 0.3K
14:29 152.87 152.87 152.63 152.63 1.0K
14:30 152.79 152.79 152.79 152.79 0.5K
14:31 152.93 152.93 152.86 152.86 3.3K
14:32 152.99 153.00 152.99 153.00 0.7K
14:33 153.06 153.06 153.02 153.02 2.3K
14:34 153.07 153.07 153.07 153.07 0.4K
14:35 153.10 153.10 153.10 153.10 0.7K
14:37 153.07 153.07 153.07 153.07 0.2K
14:38 153.07 153.07 153.07 153.07 0.4K
14:39 153.14 153.14 153.14 153.14 0.9K
14:40 153.26 153.32 153.15 153.15 6.2K
14:41 153.15 153.22 153.15 153.22 0.9K
14:42 153.12 153.12 153.12 153.12 0.9K
14:44 153.15 153.15 153.15 153.15 0.8K
14:47 153.21 153.21 153.21 153.21 0.1K
14:48 153.14 153.14 153.14 153.14 0.4K
14:49 153.02 153.02 153.02 153.02 0.4K
14:51 153.09 153.09 153.09 153.09 0.6K
14:53 153.01 153.01 153.01 153.01 0.7K
14:54 153.02 153.11 153.02 153.03 1.4K
14:55 153.07 153.07 153.07 153.07 0.6K
14:56 153.01 153.05 153.01 153.02 3.4K
14:57 152.99 152.99 152.99 152.99 4.4K
14:58 153.03 153.14 153.03 153.14 1.9K
15:00 153.12 153.12 153.12 153.12 0.2K
15:02 153.11 153.21 153.11 153.21 2.4K
15:03 153.28 153.28 153.28 153.28 1.8K
15:05 153.22 153.29 153.22 153.29 2.9K
15:07 153.24 153.24 153.17 153.17 1.1K
15:08 153.15 153.15 153.08 153.08 5.7K
15:09 153.00 153.00 152.97 152.97 1.5K
15:10 152.89 152.89 152.88 152.88 1.9K
15:11 152.95 152.95 152.95 152.95 0.9K
15:12 152.86 152.86 152.86 152.86 0.4K
15:13 152.85 152.86 152.84 152.86 1.2K
15:14 152.92 152.93 152.92 152.93 2.4K
15:15 152.88 152.88 152.79 152.79 1.6K
15:17 152.86 152.92 152.86 152.85 1.1K
15:18 152.83 152.83 152.83 152.83 0.9K
15:19 152.93 152.93 152.93 152.93 4.7K
15:20 152.96 153.03 152.96 153.03 1.6K
15:21 152.97 153.09 152.97 153.09 5.0K
15:22 153.13 153.13 153.13 153.13 0.7K
15:23 153.12 153.12 153.06 153.12 3.0K
15:24 153.11 153.11 153.11 153.10 2.1K
15:26 153.08 153.08 153.08 153.08 0.6K
15:27 153.11 153.14 153.11 153.14 5.5K
15:28 153.13 153.13 153.13 153.13 1.2K
15:29 153.19 153.19 153.19 153.19 1.2K
15:30 153.06 153.06 152.98 152.98 6.6K
15:31 153.00 153.12 153.00 153.12 3.6K
15:32 153.15 153.15 153.15 153.15 1.4K
15:33 153.19 153.19 153.19 153.19 1.0K
15:34 153.23 153.23 153.15 153.15 1.3K
15:35 153.17 153.17 153.06 153.06 4.0K
15:36 152.94 152.94 152.81 152.81 3.9K
15:37 152.85 152.85 152.81 152.85 2.9K
15:38 152.85 152.85 152.85 152.85 0.7K
15:39 152.86 152.95 152.86 152.95 5.8K
15:40 152.98 152.99 152.98 152.99 2.5K
15:41 152.98 153.04 152.98 153.01 2.7K
15:42 153.04 153.05 153.04 153.05 2.8K
15:43 152.88 152.97 152.88 152.96 3.2K
15:44 152.96 152.96 152.95 152.95 1.1K
15:45 152.94 153.04 152.94 152.98 4.4K
15:46 152.88 152.95 152.88 152.89 1.6K
15:47 152.89 152.89 152.81 152.81 1.7K
15:48 152.87 152.99 152.86 152.99 8.0K
15:49 153.02 153.02 152.98 152.98 1.1K
15:50 153.02 153.02 153.01 153.02 4.2K
15:51 153.03 153.08 153.02 153.01 9.6K
15:52 152.92 152.94 152.86 152.91 7.1K
15:53 152.95 152.96 152.90 152.95 6.7K
15:54 152.94 152.99 152.94 152.96 18.0K
15:55 152.95 153.03 152.94 152.94 11.0K
15:56 152.92 152.94 152.85 152.92 11.1K
15:57 152.92 152.92 152.86 152.92 12.4K
15:58 152.93 152.95 152.79 152.81 24.1K
15:59 152.79 152.85 152.64 152.67 217.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available