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
09:30 152.81 152.86 152.67 152.86 9.7K
09:31 153.11 153.11 153.11 153.11 0.6K
09:32 152.59 152.59 152.59 152.59 0.8K
09:34 151.99 152.47 151.99 152.47 18.0K
09:35 152.56 152.96 152.56 152.96 2.1K
09:36 152.94 152.94 152.94 152.94 2.2K
09:37 152.93 152.93 152.56 152.56 0.6K
09:38 152.56 152.56 152.56 152.56 1.1K
09:39 152.63 152.63 152.35 152.35 1.0K
09:40 152.69 152.72 152.68 152.72 2.1K
09:41 152.47 152.88 152.06 152.87 4.4K
09:42 152.71 152.87 152.71 152.87 0.8K
09:43 153.01 153.01 153.01 153.01 0.6K
09:44 152.85 152.85 152.85 152.85 1.0K
09:45 152.63 153.30 152.63 153.30 2.0K
09:46 153.09 153.09 153.01 153.00 0.7K
09:47 153.35 153.35 153.35 153.35 1.4K
09:48 153.32 153.45 152.96 152.96 0.7K
09:49 153.32 153.32 153.25 153.25 2.0K
09:50 153.25 153.48 153.25 153.48 0.5K
09:51 153.53 153.81 153.53 153.78 2.2K
09:52 153.77 153.77 153.34 153.67 1.5K
09:53 153.94 154.26 153.94 154.18 2.9K
09:54 154.52 154.52 154.48 154.48 1.9K
09:56 154.16 154.16 154.16 154.16 0.9K
09:58 155.08 155.08 154.87 154.94 0.7K
09:59 154.88 154.88 154.52 154.67 3.3K
10:00 154.51 154.76 154.51 154.75 5.1K
10:01 154.51 154.51 154.51 154.51 0.6K
10:02 155.00 155.09 155.00 155.09 2.8K
10:03 155.24 155.39 155.24 155.39 1.0K
10:04 155.35 155.56 155.20 155.20 4.1K
10:05 155.36 155.43 155.30 155.43 2.5K
10:06 155.30 155.36 155.15 155.36 5.8K
10:07 155.18 155.18 155.06 155.15 1.9K
10:08 155.14 155.45 155.14 155.45 4.2K
10:09 155.52 155.57 155.52 155.57 1.1K
10:10 155.80 156.03 155.80 156.02 4.9K
10:11 155.97 156.17 155.69 156.07 3.7K
10:12 156.14 156.14 156.14 156.14 0.5K
10:13 155.93 156.20 155.86 156.20 9.5K
10:14 156.16 156.16 155.86 155.86 1.7K
10:15 156.03 156.09 156.03 156.09 1.4K
10:16 155.99 155.99 155.96 155.96 2.8K
10:17 155.92 155.92 155.80 155.80 7.4K
10:18 155.77 155.79 155.63 155.74 3.8K
10:19 155.94 155.98 155.59 155.59 6.7K
10:20 155.65 155.81 155.61 155.81 1.5K
10:21 155.90 155.90 155.90 155.90 1.0K
10:22 155.86 155.86 155.43 155.43 0.7K
10:23 156.19 156.24 156.14 156.14 1.1K
10:24 156.15 156.29 156.15 156.29 1.7K
10:25 156.46 156.51 156.37 156.37 2.5K
10:26 156.50 156.65 156.36 156.65 3.2K
10:27 156.59 156.61 156.59 156.61 1.4K
10:28 156.96 156.96 156.96 156.96 1.0K
10:29 157.00 157.00 156.97 156.97 1.2K
10:30 156.92 157.05 156.77 156.87 3.9K
10:32 157.05 157.05 157.05 157.05 0.5K
10:33 157.05 157.05 156.97 156.97 2.0K
10:34 156.85 156.85 156.84 156.84 1.5K
10:35 156.72 156.99 156.72 156.95 3.1K
10:36 157.07 157.23 157.07 157.23 1.2K
10:37 156.72 157.06 156.72 157.01 1.6K
10:38 156.77 156.77 156.30 156.37 3.3K
10:39 156.62 156.81 156.62 156.81 1.3K
10:40 156.82 156.82 156.82 156.82 0.8K
10:41 156.96 157.06 156.92 157.06 1.0K
10:42 157.00 157.00 157.00 157.00 0.5K
10:43 156.99 157.29 156.99 157.13 4.1K
10:44 156.99 156.99 156.95 156.97 2.9K
10:45 157.15 157.15 157.15 157.15 0.8K
10:46 157.13 157.21 157.00 157.00 2.4K
10:47 156.89 156.89 156.45 156.45 3.5K
10:48 156.52 156.52 156.52 156.52 0.6K
10:49 156.61 156.61 156.55 156.55 0.9K
10:50 156.65 156.65 156.64 156.64 1.0K
10:51 156.60 156.62 156.47 156.47 1.9K
10:52 156.33 156.78 156.33 156.50 6.6K
10:53 156.50 156.60 156.47 156.60 1.1K
10:54 156.36 156.47 156.33 156.33 1.1K
10:55 156.42 156.72 156.42 156.50 2.5K
10:56 156.32 156.73 156.32 156.54 1.6K
10:57 156.59 156.97 156.54 156.97 4.6K
10:58 157.07 157.07 156.94 156.94 1.6K
10:59 157.01 157.01 156.80 156.97 1.8K
11:00 157.00 157.07 157.00 157.07 1.6K
11:01 157.12 157.17 157.12 157.17 2.8K
11:02 157.24 157.34 157.24 157.34 3.8K
11:03 157.30 157.30 157.30 157.30 0.9K
11:04 157.29 157.36 157.29 157.36 0.9K
11:05 157.25 157.42 157.25 157.42 2.1K
11:06 157.45 157.49 157.17 157.17 1.1K
11:07 157.53 157.53 157.53 157.53 1.7K
11:08 157.57 157.57 157.57 157.57 0.4K
11:09 157.63 157.68 157.52 157.68 13.3K
11:10 157.50 157.71 157.33 157.71 5.8K
11:11 157.69 157.69 157.68 157.68 0.5K
11:12 157.71 157.72 157.71 157.72 2.0K
11:13 157.52 157.64 157.52 157.64 2.1K
11:14 157.37 157.84 157.37 157.84 0.5K
11:15 157.63 157.63 157.63 157.63 0.9K
11:16 157.63 157.84 157.63 157.63 1.4K
11:17 157.84 157.84 157.63 157.63 0.8K
11:18 157.37 157.63 157.37 157.37 1.9K
11:19 157.40 157.83 157.37 157.37 1.8K
11:20 157.84 157.84 157.25 157.25 3.3K
11:21 157.39 157.39 157.25 157.25 1.5K
11:22 157.25 157.40 157.25 157.33 1.0K
11:23 157.38 157.38 157.38 157.38 0.9K
11:24 157.20 157.41 157.14 157.15 2.1K
11:25 157.17 157.21 157.16 157.16 1.4K
11:26 157.24 157.24 156.96 157.22 6.1K
11:27 157.24 157.32 157.03 157.32 1.7K
11:28 157.27 157.27 157.27 157.27 0.5K
11:29 157.27 157.31 157.27 157.31 1.4K
11:30 157.31 157.32 157.31 157.32 0.8K
11:31 157.17 157.32 157.17 157.32 1.4K
11:32 157.02 157.02 157.01 157.01 2.4K
11:33 157.06 157.06 157.06 157.06 0.9K
11:34 157.10 157.10 157.10 157.10 0.8K
11:35 157.13 157.13 156.97 157.02 3.0K
11:36 157.26 157.26 157.25 157.25 4.3K
11:37 157.21 157.21 157.21 157.21 1.3K
11:38 157.10 157.32 157.10 157.32 1.2K
11:39 157.24 157.24 157.24 157.24 0.7K
11:40 157.14 157.16 157.14 157.16 1.8K
11:41 156.82 156.82 156.74 156.74 3.2K
11:42 156.76 156.80 156.76 156.80 2.9K
11:45 156.68 156.68 156.68 156.68 1.8K
11:46 156.62 156.62 156.47 156.47 2.7K
11:47 156.53 156.53 156.53 156.53 0.6K
11:48 156.56 156.56 156.56 156.56 0.7K
11:49 156.50 156.51 156.38 156.38 0.8K
11:50 156.38 156.52 156.38 156.52 0.6K
11:51 156.39 156.52 156.38 156.52 2.0K
11:52 156.52 156.52 156.52 156.51 0.4K
11:53 156.52 156.52 156.45 156.45 1.2K
11:54 156.45 156.60 156.45 156.60 0.5K
11:55 156.60 156.60 156.60 156.60 0.9K
11:56 156.52 156.56 156.52 156.56 0.6K
11:57 156.59 156.59 156.59 156.59 0.4K
11:58 156.44 156.58 156.44 156.54 0.5K
11:59 156.57 156.57 156.28 156.43 1.9K
12:00 156.43 156.43 156.34 156.34 0.6K
12:01 156.44 156.57 156.38 156.42 1.7K
12:02 156.57 156.57 156.42 156.42 0.5K
12:03 156.42 156.61 156.42 156.61 2.3K
12:04 156.66 156.66 156.66 156.66 0.9K
12:05 156.55 156.55 156.48 156.55 1.5K
12:06 156.55 156.63 156.47 156.50 1.1K
12:07 156.56 156.67 156.56 156.67 1.9K
12:08 156.71 156.76 156.62 156.62 3.6K
12:09 156.74 156.74 156.74 156.74 1.6K
12:10 156.67 156.85 156.67 156.70 2.4K
12:11 156.93 156.93 156.85 156.85 1.6K
12:12 156.93 156.94 156.93 156.94 1.4K
12:13 156.94 157.10 156.89 156.89 4.5K
12:14 156.77 156.88 156.71 156.88 4.6K
12:16 157.03 157.03 156.58 156.58 7.2K
12:17 156.58 156.58 156.58 156.57 0.4K
12:18 156.40 156.44 156.40 156.44 0.6K
12:19 156.39 156.51 156.39 156.40 4.3K
12:20 156.41 156.41 156.37 156.37 1.8K
12:22 156.41 156.42 156.41 156.42 1.1K
12:23 156.38 156.38 156.38 156.38 0.6K
12:24 156.38 156.39 156.38 156.39 1.2K
12:25 156.57 156.57 156.57 156.57 3.0K
12:27 156.75 156.75 156.75 156.75 0.4K
12:28 156.87 156.87 156.87 156.87 0.8K
12:30 156.73 156.73 156.64 156.64 3.0K
12:32 156.74 156.74 156.74 156.74 0.2K
12:33 156.62 156.66 156.62 156.66 1.8K
12:36 156.72 156.72 156.72 156.72 0.9K
12:39 156.64 156.64 156.44 156.44 6.1K
12:41 156.45 156.50 156.45 156.50 0.5K
12:42 156.51 156.52 156.51 156.52 0.8K
12:43 156.33 156.33 156.33 156.33 1.0K
12:44 156.38 156.38 156.38 156.38 0.5K
12:45 156.37 156.37 156.37 156.37 0.3K
12:46 156.79 156.79 156.79 156.79 2.7K
12:48 156.78 156.78 156.78 156.78 0.5K
12:49 156.82 156.82 156.82 156.82 1.4K
12:50 156.67 156.67 156.67 156.67 0.1K
12:51 156.78 156.78 156.78 156.78 0.5K
12:52 156.68 156.68 156.68 156.68 0.2K
12:53 156.68 156.68 156.45 156.45 2.0K
12:54 156.58 156.58 156.58 156.58 0.2K
12:56 156.68 156.68 156.53 156.53 0.5K
12:57 156.70 156.70 156.53 156.53 3.7K
12:58 156.56 156.56 156.56 156.56 1.0K
12:59 156.71 156.71 156.71 156.71 0.6K
13:00 156.57 156.57 156.57 156.57 1.3K
13:01 156.49 156.58 156.49 156.57 0.6K
13:02 156.51 156.51 156.46 156.46 2.1K
13:03 156.35 156.35 156.35 156.35 1.1K
13:04 156.59 156.59 156.59 156.59 0.9K
13:07 156.66 156.66 156.66 156.66 0.3K
13:08 156.60 156.60 156.60 156.60 0.1K
13:09 156.68 156.68 156.59 156.59 0.9K
13:10 156.70 156.70 156.65 156.65 1.0K
13:11 156.76 156.76 156.76 156.76 0.3K
13:13 156.79 156.83 156.79 156.83 0.9K
13:14 156.76 156.78 156.70 156.78 2.5K
13:15 156.71 156.75 156.71 156.75 1.3K
13:16 156.75 156.75 156.75 156.75 0.2K
13:17 156.73 156.73 156.71 156.71 0.9K
13:20 156.79 156.79 156.77 156.77 0.6K
13:21 156.77 156.80 156.66 156.74 2.9K
13:22 156.65 156.65 156.65 156.65 2.2K
13:24 156.64 156.72 156.64 156.72 1.5K
13:25 156.83 156.83 156.83 156.82 0.3K
13:26 156.79 156.79 156.79 156.79 1.3K
13:28 156.73 156.73 156.73 156.73 0.3K
13:29 156.73 156.73 156.73 156.73 0.3K
13:30 156.73 156.73 156.73 156.73 2.2K
13:33 156.78 156.78 156.78 156.78 0.6K
13:34 156.82 156.82 156.82 156.82 0.5K
13:35 156.71 156.87 156.71 156.85 2.6K
13:38 156.87 156.87 156.83 156.83 2.6K
13:39 156.72 156.72 156.49 156.49 3.4K
13:43 156.54 156.54 156.54 156.54 0.2K
13:44 156.49 156.70 156.49 156.70 3.3K
13:46 156.78 156.78 156.78 156.78 0.7K
13:47 156.81 156.81 156.81 156.81 1.1K
13:48 156.71 156.71 156.71 156.71 0.5K
13:50 156.74 156.74 156.74 156.74 0.8K
13:52 156.73 156.75 156.73 156.75 1.5K
13:54 156.78 156.78 156.68 156.68 3.6K
13:55 156.56 156.56 156.56 156.56 0.5K
13:56 156.54 156.54 156.54 156.54 2.0K
14:01 156.55 156.55 156.55 156.55 1.5K
14:02 156.37 156.57 156.37 156.49 0.7K
14:03 156.49 156.50 156.42 156.42 0.8K
14:04 156.46 156.46 156.46 156.46 0.3K
14:05 156.46 156.46 156.33 156.33 2.0K
14:06 156.27 156.27 156.27 156.26 0.7K
14:07 156.27 156.27 156.16 156.16 2.7K
14:08 155.99 155.99 155.99 155.99 0.4K
14:09 156.02 156.02 155.96 155.96 2.1K
14:11 156.09 156.09 156.09 156.09 0.4K
14:12 156.05 156.13 156.00 156.00 1.4K
14:14 155.99 155.99 155.99 155.99 0.5K
14:15 156.00 156.00 156.00 156.00 1.4K
14:18 156.12 156.14 156.12 156.14 1.0K
14:19 156.13 156.13 156.10 156.10 3.3K
14:20 156.15 156.15 156.11 156.10 0.9K
14:21 156.23 156.23 156.17 156.17 1.6K
14:22 156.17 156.17 156.17 156.17 0.4K
14:23 156.22 156.22 156.18 156.18 1.5K
14:24 156.19 156.20 156.19 156.20 0.2K
14:25 156.18 156.37 156.18 156.33 2.3K
14:26 156.29 156.29 156.29 156.29 2.9K
14:27 156.25 156.25 156.25 156.25 0.8K
14:28 156.27 156.28 156.27 156.28 1.2K
14:30 156.23 156.23 156.23 156.23 0.5K
14:31 156.27 156.27 156.27 156.27 0.2K
14:32 156.22 156.22 155.95 155.97 3.8K
14:33 155.92 155.92 155.92 155.92 0.5K
14:35 155.94 155.94 155.72 155.73 2.7K
14:36 155.92 156.08 155.92 156.08 3.5K
14:37 155.97 155.98 155.97 155.98 0.7K
14:38 155.87 155.87 155.68 155.85 1.7K
14:39 155.71 155.71 155.71 155.71 1.7K
14:40 155.65 155.81 155.65 155.81 1.6K
14:41 155.74 155.75 155.71 155.71 1.8K
14:42 155.69 155.70 155.68 155.68 4.7K
14:44 155.66 155.66 155.59 155.59 1.4K
14:45 155.62 155.62 155.47 155.47 8.8K
14:46 155.43 155.59 155.43 155.59 3.9K
14:47 155.59 155.60 155.59 155.60 0.3K
14:48 155.71 155.71 155.71 155.71 0.6K
14:49 155.60 155.60 155.60 155.60 1.2K
14:50 155.39 155.39 155.39 155.39 0.6K
14:51 155.43 155.52 155.43 155.47 2.2K
14:52 155.22 155.32 155.22 155.32 3.7K
14:53 155.28 155.30 155.28 155.30 0.5K
14:54 155.27 155.27 155.27 155.26 1.3K
14:55 155.20 155.20 155.10 155.19 2.7K
14:56 155.19 155.19 155.19 155.19 2.2K
14:57 155.25 155.25 155.25 155.25 2.6K
14:59 155.32 155.32 155.32 155.32 0.8K
15:00 155.32 155.33 155.32 155.32 3.3K
15:02 155.42 155.53 155.42 155.43 1.6K
15:04 155.57 155.57 155.57 155.57 0.9K
15:05 155.56 155.56 155.56 155.56 1.2K
15:06 155.54 155.54 155.49 155.49 4.2K
15:07 155.54 155.54 155.54 155.54 0.5K
15:09 155.58 155.61 155.56 155.56 6.8K
15:11 155.58 155.58 155.58 155.58 1.6K
15:12 155.57 155.57 155.57 155.57 0.5K
15:13 155.60 155.60 155.59 155.59 1.0K
15:14 155.59 155.59 155.58 155.58 0.8K
15:15 155.58 155.58 155.50 155.50 4.2K
15:16 155.27 155.31 155.27 155.31 2.5K
15:18 155.36 155.36 155.36 155.36 0.2K
15:19 155.34 155.34 155.34 155.34 0.8K
15:20 155.25 155.29 155.25 155.29 0.9K
15:21 155.28 155.28 155.22 155.22 3.5K
15:22 155.25 155.25 155.15 155.15 4.2K
15:23 155.10 155.10 155.06 155.06 1.9K
15:24 155.07 155.10 155.07 155.10 5.3K
15:25 155.05 155.11 154.94 154.94 2.7K
15:26 155.04 155.04 154.96 155.04 1.3K
15:27 155.02 155.02 154.84 154.85 3.6K
15:28 154.81 154.84 154.81 154.84 0.4K
15:29 154.77 154.83 154.77 154.83 1.6K
15:30 154.85 154.88 154.85 154.85 1.2K
15:31 154.90 154.90 154.71 154.82 5.0K
15:32 154.84 154.84 154.79 154.79 0.5K
15:33 154.90 154.93 154.90 154.93 3.4K
15:34 154.89 154.89 154.89 154.89 0.8K
15:35 154.97 154.97 154.91 154.91 1.3K
15:36 154.98 155.08 154.98 155.07 3.4K
15:37 155.10 155.10 155.08 155.07 0.4K
15:38 155.07 155.10 155.07 155.07 1.6K
15:39 155.08 155.08 155.08 155.07 1.5K
15:40 155.07 155.07 155.07 155.07 0.6K
15:41 155.10 155.24 155.10 155.24 18.7K
15:42 155.26 155.30 155.26 155.30 1.7K
15:43 155.30 155.36 155.30 155.35 3.9K
15:45 155.35 155.39 155.27 155.37 10.0K
15:46 155.23 155.23 155.19 155.19 1.9K
15:47 155.16 155.16 155.16 155.16 0.9K
15:48 155.04 155.04 155.02 155.03 4.2K
15:49 154.98 155.02 154.91 155.02 4.8K
15:50 154.91 154.91 154.81 154.81 3.1K
15:51 154.81 154.81 154.79 154.80 6.9K
15:52 154.69 154.85 154.69 154.85 5.5K
15:53 154.76 154.78 154.71 154.74 4.5K
15:54 154.72 154.91 154.69 154.91 14.1K
15:55 154.80 154.98 154.80 154.90 6.6K
15:56 154.93 154.93 154.80 154.84 9.8K
15:57 154.84 154.84 154.70 154.70 5.6K
15:58 154.74 154.74 154.64 154.65 24.1K
15:59 154.69 154.72 154.57 154.66 153.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available