JB Hunt

JBHT
🏛️ usa →
141.67
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 153.37 153.59 153.37 153.59 4.3K
09:33 153.74 153.74 153.74 153.74 1.3K
09:35 153.26 153.26 153.26 153.26 0.4K
09:36 153.44 153.46 153.44 153.46 0.7K
09:39 153.94 153.94 153.94 153.94 1.2K
09:40 153.81 153.81 153.81 153.81 1.4K
09:42 153.94 153.94 153.60 153.60 0.4K
09:43 153.65 153.80 153.65 153.80 2.3K
09:45 154.04 154.15 154.04 154.15 1.9K
09:46 154.00 154.00 153.96 153.96 1.1K
09:47 154.00 154.15 154.00 154.15 0.5K
09:48 154.00 154.00 154.00 154.00 0.8K
09:49 153.95 153.95 153.78 153.84 14.8K
09:50 154.08 154.08 153.94 154.02 4.8K
09:51 153.92 153.93 153.85 153.93 3.9K
09:52 154.08 154.08 154.08 154.08 0.2K
09:53 154.08 154.20 154.08 154.20 3.6K
09:54 154.18 154.18 154.17 154.17 1.4K
09:55 154.01 154.01 153.95 153.95 22.1K
09:57 153.93 153.93 153.63 153.66 2.9K
09:58 153.71 153.71 153.71 153.71 2.3K
10:00 153.75 153.75 153.75 153.75 0.6K
10:01 153.76 153.93 153.34 153.34 6.2K
10:02 153.32 153.32 153.32 153.32 1.1K
10:03 153.34 153.34 153.34 153.34 1.8K
10:04 153.46 153.46 153.46 153.46 1.1K
10:05 153.29 153.29 152.86 152.86 3.1K
10:06 152.84 152.84 152.76 152.76 1.3K
10:07 152.59 152.59 152.59 152.59 1.2K
10:08 152.49 152.89 152.49 152.84 5.3K
10:09 152.66 152.66 152.66 152.66 1.8K
10:10 152.84 152.84 152.84 152.84 0.8K
10:11 152.75 152.75 152.48 152.74 7.5K
10:12 152.74 152.74 152.61 152.60 1.0K
10:13 152.61 152.61 152.47 152.51 3.1K
10:14 152.51 152.51 152.51 152.51 1.6K
10:15 152.71 152.73 152.53 152.73 1.4K
10:16 152.73 152.73 152.53 152.73 0.4K
10:17 152.68 152.98 152.68 152.96 3.0K
10:18 152.98 152.98 152.81 152.81 5.7K
10:19 152.78 152.78 152.78 152.78 0.4K
10:20 152.96 152.98 152.96 152.98 6.4K
10:21 152.92 152.92 152.89 152.89 2.5K
10:22 152.97 153.26 152.97 153.26 3.5K
10:23 153.32 153.32 153.24 153.32 1.8K
10:24 153.25 153.45 153.25 153.45 0.7K
10:25 153.47 153.47 153.47 153.47 0.7K
10:26 153.47 153.47 153.05 153.05 0.3K
10:27 153.24 153.46 153.24 153.46 0.9K
10:28 153.46 153.46 153.09 153.46 0.6K
10:29 153.24 153.45 153.24 153.45 0.7K
10:30 153.36 153.36 153.19 153.29 2.4K
10:31 153.35 153.35 153.35 153.35 0.8K
10:32 153.11 153.11 153.02 153.02 3.9K
10:33 153.14 153.14 153.14 153.14 1.8K
10:34 153.31 153.31 153.31 153.31 1.4K
10:35 153.35 153.46 153.35 153.46 0.7K
10:36 153.46 153.52 153.29 153.51 2.4K
10:37 153.34 153.41 153.11 153.13 6.8K
10:38 153.07 153.07 153.07 153.07 0.3K
10:39 153.08 153.08 152.94 152.94 1.8K
10:40 152.95 152.95 152.95 152.95 0.1K
10:41 153.07 153.07 152.94 152.94 2.5K
10:42 152.75 152.77 152.75 152.77 1.8K
10:43 152.96 152.96 152.96 152.96 0.4K
10:44 152.98 153.09 152.97 153.06 2.9K
10:45 152.92 153.06 152.92 153.06 2.7K
10:46 152.72 152.72 152.72 152.72 0.5K
10:48 152.51 152.64 152.51 152.64 4.0K
10:50 152.63 152.63 152.61 152.60 2.7K
10:51 152.72 152.72 152.72 152.72 0.2K
10:52 152.67 152.97 152.67 152.78 60.7K
10:54 152.76 152.76 152.76 152.76 0.3K
10:55 152.84 152.84 152.84 152.84 0.7K
10:56 152.93 152.93 152.86 152.86 1.4K
10:57 152.75 152.75 152.75 152.75 0.3K
10:58 152.86 152.92 152.66 152.92 4.9K
11:00 152.68 152.68 152.68 152.68 0.2K
11:01 152.80 152.80 152.80 152.79 0.5K
11:02 152.79 152.88 152.79 152.88 0.3K
11:03 152.98 153.04 152.98 153.04 1.3K
11:04 152.95 152.95 152.65 152.65 1.9K
11:05 152.84 152.84 152.84 152.84 0.3K
11:06 152.65 152.65 152.65 152.65 0.1K
11:07 152.64 152.64 152.64 152.64 1.2K
11:08 152.56 152.60 152.33 152.33 2.5K
11:10 152.29 152.29 152.29 152.29 0.1K
11:11 152.58 152.58 152.26 152.26 1.0K
11:12 152.27 152.27 152.01 152.01 0.4K
11:13 152.27 152.34 152.27 152.34 1.9K
11:14 152.55 152.55 152.36 152.36 0.6K
11:15 152.38 152.55 152.38 152.55 3.6K
11:16 152.55 152.55 152.55 152.55 0.3K
11:17 152.69 152.69 152.69 152.69 1.2K
11:18 152.74 152.74 152.74 152.74 2.8K
11:19 152.74 152.74 152.74 152.74 1.3K
11:20 152.88 152.88 152.88 152.88 1.6K
11:25 153.22 153.22 153.22 153.22 0.7K
11:26 152.81 152.81 152.69 152.69 0.5K
11:27 152.68 152.69 152.68 152.69 3.0K
11:29 152.69 152.86 152.69 152.86 1.3K
11:31 153.05 153.05 153.05 153.04 2.9K
11:34 153.02 153.55 153.02 153.34 1.7K
11:35 153.33 153.41 153.33 153.41 0.5K
11:37 153.12 153.16 153.12 153.16 2.7K
11:39 153.17 153.17 153.17 153.17 0.8K
11:41 153.12 153.17 153.12 153.17 1.2K
11:42 153.16 153.16 153.16 153.16 0.7K
11:43 153.16 153.26 153.16 153.26 0.4K
11:44 153.16 153.16 153.16 153.16 0.3K
11:46 153.02 153.02 152.88 152.88 2.4K
11:47 152.85 152.85 152.85 152.85 1.5K
11:49 152.77 152.77 152.77 152.77 1.3K
11:50 152.64 152.73 152.64 152.73 0.9K
11:52 152.76 152.76 152.76 152.76 1.2K
11:53 153.03 153.03 153.03 153.03 4.6K
11:57 153.17 153.17 153.17 153.17 1.4K
11:58 153.17 153.17 153.04 153.04 2.1K
12:02 153.06 153.06 152.89 152.89 1.1K
12:04 152.87 152.87 152.87 152.87 0.9K
12:05 152.93 152.93 152.93 152.93 0.3K
12:06 152.76 152.76 152.70 152.70 1.6K
12:07 152.53 152.53 152.53 152.53 1.2K
12:09 152.65 152.65 152.65 152.65 0.2K
12:10 152.61 152.61 152.61 152.61 0.5K
12:11 152.59 152.59 152.59 152.59 0.9K
12:14 152.76 152.76 152.76 152.76 1.5K
12:15 152.91 152.91 152.91 152.91 1.3K
12:19 152.90 152.90 152.90 152.90 0.6K
12:21 152.82 152.82 152.82 152.82 0.5K
12:23 152.87 152.87 152.87 152.87 0.3K
12:24 152.73 152.73 152.69 152.69 1.1K
12:25 152.67 152.67 152.67 152.67 2.0K
12:27 152.68 152.68 152.68 152.68 1.4K
12:30 152.74 152.74 152.74 152.74 1.4K
12:33 152.69 152.69 152.69 152.69 0.5K
12:34 152.78 152.78 152.78 152.78 2.2K
12:35 152.81 152.81 152.81 152.81 0.9K
12:41 152.78 152.78 152.78 152.78 0.8K
12:42 152.70 152.70 152.70 152.70 0.8K
12:43 152.76 152.85 152.76 152.85 2.1K
12:44 152.65 152.65 152.65 152.65 0.9K
12:45 152.80 152.80 152.80 152.80 1.3K
12:48 152.81 152.81 152.81 152.81 0.2K
12:49 152.86 152.86 152.86 152.86 1.2K
12:50 152.89 152.90 152.89 152.90 0.5K
12:51 152.95 152.95 152.95 152.95 0.3K
12:52 153.01 153.01 152.96 152.96 1.9K
12:56 153.04 153.14 153.04 153.14 1.4K
12:57 153.14 153.14 153.13 153.13 2.7K
12:58 153.13 153.13 153.13 153.13 4.6K
12:59 153.29 153.29 153.29 153.29 1.0K
13:00 153.20 153.20 153.20 153.20 0.6K
13:01 153.09 153.09 153.09 153.09 1.2K
13:02 153.20 153.20 153.20 153.20 0.7K
13:03 153.25 153.25 153.25 153.25 0.5K
13:04 153.25 153.25 153.25 153.25 0.2K
13:05 153.20 153.20 153.20 153.20 1.0K
13:06 153.22 153.22 153.20 153.20 2.7K
13:07 153.25 153.27 153.25 153.26 3.7K
13:08 153.41 153.41 153.41 153.41 0.4K
13:09 153.51 153.51 153.51 153.51 0.3K
13:10 153.44 153.44 153.44 153.44 1.2K
13:13 153.59 153.59 153.59 153.59 2.2K
13:15 153.58 153.58 153.58 153.58 0.9K
13:16 153.61 153.61 153.57 153.57 0.8K
13:17 153.57 153.63 153.57 153.63 4.2K
13:19 153.78 153.78 153.78 153.78 0.1K
13:20 153.67 153.67 153.67 153.67 1.3K
13:22 153.77 153.78 153.70 153.70 3.4K
13:26 153.78 153.86 153.78 153.85 2.6K
13:30 153.81 153.81 153.81 153.81 0.9K
13:31 153.87 153.87 153.87 153.87 1.0K
13:33 153.88 153.88 153.88 153.88 0.6K
13:34 153.80 153.81 153.80 153.81 4.0K
13:35 153.81 153.82 153.81 153.82 1.5K
13:37 154.02 154.10 154.02 154.10 1.9K
13:38 153.83 153.98 153.83 153.98 5.8K
13:41 153.91 153.91 153.85 153.88 5.5K
13:43 153.75 153.75 153.70 153.70 2.1K
13:44 153.71 153.76 153.71 153.76 2.8K
13:46 153.73 153.73 153.68 153.68 1.1K
13:47 153.62 153.71 153.62 153.71 4.3K
13:51 153.58 153.58 153.58 153.58 1.0K
13:52 153.59 153.59 153.59 153.59 0.4K
13:53 153.67 153.67 153.67 153.67 3.0K
13:59 153.77 153.77 153.77 153.77 1.6K
14:00 153.78 153.78 153.78 153.78 1.0K
14:01 153.73 153.73 153.73 153.73 0.4K
14:03 153.73 153.75 153.69 153.75 2.7K
14:04 153.71 153.71 153.71 153.71 1.2K
14:07 153.77 153.77 153.77 153.77 2.9K
14:10 153.83 153.83 153.83 153.82 1.0K
14:11 153.82 153.82 153.82 153.82 1.0K
14:13 153.78 153.78 153.78 153.78 1.0K
14:14 153.92 153.95 153.92 153.95 0.9K
14:15 153.95 153.95 153.86 153.86 3.0K
14:16 153.86 153.87 153.84 153.84 8.9K
14:18 153.75 153.75 153.75 153.75 7.9K
14:19 153.65 153.65 153.65 153.65 4.7K
14:20 153.66 153.67 153.65 153.67 1.4K
14:21 153.74 153.74 153.74 153.74 1.2K
14:22 153.84 153.84 153.84 153.84 0.4K
14:23 153.81 153.81 153.81 153.81 0.2K
14:24 153.80 153.80 153.73 153.73 5.4K
14:26 153.83 153.94 153.82 153.94 7.0K
14:27 153.86 153.86 153.86 153.85 1.2K
14:30 153.92 153.92 153.92 153.92 2.6K
14:31 153.91 153.94 153.88 153.88 19.1K
14:32 153.79 153.81 153.79 153.81 4.3K
14:35 153.82 153.82 153.82 153.82 3.0K
14:40 153.74 153.87 153.74 153.87 0.6K
14:41 154.00 154.05 154.00 154.05 2.2K
14:42 154.10 154.33 154.10 154.33 1.2K
14:43 154.32 154.32 154.32 154.32 0.3K
14:44 154.32 154.51 154.32 154.45 7.3K
14:45 154.49 154.49 154.39 154.39 2.5K
14:47 154.39 154.51 154.39 154.51 1.1K
14:48 154.33 154.33 154.17 154.29 3.0K
14:49 154.22 154.28 154.17 154.17 5.0K
14:51 154.34 154.34 154.34 154.34 0.9K
14:52 154.33 154.33 154.33 154.32 0.3K
14:53 154.34 154.45 154.34 154.45 3.5K
14:55 154.37 154.40 154.37 154.40 0.8K
14:56 154.37 154.37 154.37 154.37 1.9K
14:58 154.40 154.40 154.40 154.40 1.6K
14:59 154.34 154.34 154.34 154.34 3.5K
15:00 154.14 154.14 154.14 154.14 2.2K
15:01 154.02 154.02 154.02 154.02 1.0K
15:02 154.02 154.02 153.94 153.94 3.1K
15:03 153.94 153.94 153.94 153.94 1.4K
15:04 153.75 153.75 153.73 153.73 3.3K
15:05 153.90 153.90 153.90 153.90 1.2K
15:07 153.77 153.77 153.77 153.77 0.6K
15:08 153.87 153.87 153.87 153.87 2.2K
15:10 153.98 153.98 153.98 153.98 0.3K
15:11 153.96 153.97 153.88 153.88 1.8K
15:13 153.96 153.96 153.96 153.96 1.4K
15:14 153.96 153.96 153.96 153.96 1.1K
15:15 153.96 153.96 153.96 153.96 0.7K
15:16 153.97 153.97 153.97 153.97 0.7K
15:17 153.99 153.99 153.94 153.95 1.8K
15:18 153.98 153.98 153.98 153.98 0.9K
15:19 153.99 153.99 153.98 153.99 1.4K
15:20 154.05 154.05 154.05 154.05 1.5K
15:21 154.04 154.04 154.04 154.04 2.3K
15:22 154.04 154.04 154.04 154.04 1.9K
15:23 154.06 154.06 154.06 154.06 0.1K
15:24 154.02 154.10 154.02 154.10 1.6K
15:25 154.06 154.06 153.99 153.99 3.6K
15:26 154.04 154.04 154.04 154.04 1.4K
15:28 154.06 154.06 154.06 154.06 1.6K
15:29 154.09 154.09 154.09 154.09 1.4K
15:31 154.11 154.11 154.06 154.07 4.1K
15:32 154.13 154.13 154.09 154.09 1.7K
15:33 154.14 154.14 154.14 154.14 2.7K
15:34 154.15 154.15 154.15 154.15 0.5K
15:35 154.19 154.19 154.15 154.16 3.5K
15:36 154.23 154.23 154.22 154.22 4.6K
15:37 154.15 154.15 154.05 154.05 3.1K
15:38 154.12 154.12 154.10 154.10 3.2K
15:39 154.05 154.05 154.05 154.04 2.0K
15:40 154.01 154.04 154.01 154.04 2.6K
15:41 154.03 154.03 153.90 153.90 1.9K
15:42 153.87 153.87 153.81 153.81 4.7K
15:43 153.84 153.84 153.84 153.84 0.7K
15:44 153.82 153.82 153.82 153.82 0.8K
15:45 153.89 153.90 153.89 153.90 1.5K
15:46 153.92 153.92 153.89 153.90 1.3K
15:47 153.90 153.90 153.83 153.84 5.1K
15:48 153.94 154.05 153.94 153.97 3.7K
15:49 153.98 153.98 153.96 153.96 1.9K
15:50 153.97 154.04 153.94 153.94 6.0K
15:51 153.93 153.93 153.93 153.93 4.1K
15:52 153.88 153.91 153.81 153.81 7.0K
15:53 153.78 153.78 153.38 153.38 9.2K
15:54 153.45 153.58 153.38 153.58 12.2K
15:55 153.56 153.63 153.50 153.61 7.9K
15:56 153.62 153.63 153.55 153.59 14.8K
15:57 153.61 153.62 153.49 153.57 13.1K
15:58 153.65 153.66 153.62 153.62 16.1K
15:59 153.62 153.63 153.57 153.57 178.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available