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
09:30 152.19 152.19 152.19 152.19 5.5K
09:31 152.62 152.62 152.53 152.53 0.3K
09:32 152.53 152.53 152.53 152.53 0.7K
09:33 152.72 153.33 152.72 153.33 1.8K
09:37 152.15 152.15 152.15 152.15 1.2K
09:42 152.21 152.21 152.21 152.21 0.4K
09:43 152.18 152.18 152.18 152.18 0.5K
09:44 152.19 152.39 152.19 152.39 1.6K
09:45 152.35 152.35 152.35 152.35 0.2K
09:46 152.21 152.21 152.21 152.21 1.1K
09:48 152.32 152.32 152.32 152.32 0.4K
09:49 152.37 152.37 152.37 152.37 0.6K
09:50 152.37 152.39 152.33 152.39 2.4K
09:51 152.34 152.34 152.32 152.32 1.3K
09:52 152.26 152.41 152.26 152.41 3.3K
09:53 152.73 152.73 152.73 152.73 1.0K
09:55 152.61 152.61 152.61 152.61 2.3K
09:56 152.73 152.73 152.73 152.73 0.9K
09:57 152.54 152.54 152.54 152.54 2.0K
09:58 152.57 152.57 152.57 152.57 0.8K
09:59 152.38 152.38 152.38 152.38 1.9K
10:00 152.05 152.05 152.05 152.05 12.0K
10:01 151.84 151.84 151.84 151.84 0.4K
10:02 151.67 151.67 151.67 151.67 0.2K
10:03 151.68 151.68 151.68 151.68 0.7K
10:04 151.36 151.45 151.36 151.45 1.2K
10:05 151.45 151.45 151.36 151.36 1.8K
10:06 150.95 151.24 150.95 151.24 1.6K
10:07 151.37 151.37 151.37 151.37 0.8K
10:08 151.60 151.60 151.60 151.60 1.0K
10:10 151.44 151.64 151.44 151.64 1.6K
10:13 151.75 151.75 151.75 151.75 0.8K
10:14 152.29 152.29 152.29 152.29 0.3K
10:15 152.29 152.29 152.29 152.29 0.6K
10:16 152.24 152.24 152.24 152.24 1.5K
10:19 152.16 152.16 152.16 152.16 0.7K
10:20 152.20 152.20 152.20 152.20 1.4K
10:21 152.37 152.45 152.37 152.45 0.6K
10:22 152.59 152.59 152.59 152.59 0.8K
10:23 152.43 152.43 152.43 152.43 1.3K
10:24 152.37 152.37 152.37 152.37 0.4K
10:25 152.16 152.16 151.57 151.57 18.7K
10:26 151.48 151.48 151.48 151.48 0.4K
10:27 151.36 151.36 151.36 151.36 0.8K
10:28 151.12 151.12 151.12 151.12 0.9K
10:30 151.31 151.31 151.13 151.13 0.8K
10:31 151.30 151.30 151.30 151.30 1.3K
10:32 151.25 151.25 150.92 150.92 19.0K
10:33 151.17 151.17 151.09 151.16 1.2K
10:34 151.21 151.21 151.14 151.14 2.1K
10:36 151.30 151.30 151.30 151.29 0.6K
10:37 151.54 151.54 151.54 151.54 1.6K
10:40 151.87 151.99 151.86 151.99 0.6K
10:41 151.91 151.91 151.91 151.91 0.3K
10:42 151.94 151.94 151.77 151.77 2.0K
10:44 151.91 151.91 151.91 151.91 1.0K
10:45 151.74 151.74 151.74 151.74 1.2K
10:47 151.76 151.76 151.60 151.60 0.7K
10:48 151.48 151.48 151.48 151.48 0.6K
10:50 151.49 151.49 151.49 151.49 0.6K
10:52 151.24 151.24 151.24 151.24 0.8K
10:54 151.27 151.27 151.27 151.26 0.9K
10:56 151.35 151.51 151.35 151.51 1.7K
10:57 151.54 151.54 151.54 151.54 1.1K
11:00 151.53 151.53 151.53 151.53 0.5K
11:03 151.34 151.40 151.32 151.32 2.8K
11:04 151.20 151.20 151.12 151.20 1.8K
11:06 150.99 150.99 150.99 150.99 1.2K
11:07 151.00 151.00 151.00 151.00 0.2K
11:08 150.88 150.88 150.88 150.88 0.6K
11:09 151.04 151.04 151.03 151.03 0.4K
11:10 151.00 151.00 151.00 151.00 0.9K
11:11 150.97 150.97 150.97 150.97 0.7K
11:12 150.85 150.85 150.85 150.85 1.3K
11:14 150.75 150.75 150.52 150.51 2.5K
11:15 150.47 150.47 150.47 150.47 0.6K
11:16 150.48 150.48 150.48 150.48 0.7K
11:17 150.37 150.53 150.37 150.53 0.6K
11:18 150.54 150.54 150.54 150.54 1.6K
11:20 150.73 150.84 150.73 150.84 1.7K
11:24 151.04 151.04 151.04 151.04 0.6K
11:25 151.04 151.05 151.04 151.05 0.4K
11:26 151.09 151.09 151.09 151.09 0.7K
11:27 151.19 151.40 151.19 151.40 1.4K
11:28 151.39 151.53 151.39 151.53 0.8K
11:29 151.55 151.55 151.55 151.55 0.4K
11:30 151.68 151.72 151.68 151.70 5.5K
11:31 151.75 151.75 151.57 151.57 3.3K
11:34 151.71 151.71 151.71 151.71 1.3K
11:37 151.84 151.84 151.84 151.84 1.2K
11:39 151.93 151.93 151.93 151.93 0.7K
11:40 151.95 151.98 151.95 151.98 0.8K
11:41 152.14 152.14 152.01 152.01 1.0K
11:42 152.12 152.12 152.12 152.12 0.5K
11:44 152.23 152.23 152.23 152.23 1.9K
11:46 152.10 152.10 152.10 152.10 0.4K
11:47 151.86 151.86 151.86 151.85 1.4K
11:48 151.95 151.95 151.95 151.95 0.2K
11:49 151.96 151.96 151.96 151.96 0.3K
11:50 151.86 151.86 151.86 151.85 2.5K
11:53 151.69 151.69 151.69 151.69 1.8K
11:56 151.76 151.76 151.76 151.76 0.9K
11:58 151.95 151.95 151.95 151.95 1.0K
12:01 152.14 152.14 152.14 152.14 0.3K
12:02 152.25 152.25 152.25 152.25 1.4K
12:03 152.45 152.45 152.45 152.45 0.9K
12:05 152.43 152.43 152.20 152.20 3.2K
12:09 152.17 152.17 152.17 152.17 0.9K
12:10 152.02 152.15 152.02 152.15 1.7K
12:11 152.08 152.08 152.08 152.08 0.8K
12:12 151.83 151.83 151.83 151.83 1.8K
12:14 151.73 151.73 151.54 151.54 0.6K
12:15 151.73 151.83 151.73 151.83 0.7K
12:17 151.63 151.63 151.63 151.63 0.2K
12:18 151.69 151.75 151.69 151.69 2.8K
12:19 151.69 151.69 151.63 151.63 0.7K
12:20 151.60 151.60 151.60 151.60 0.4K
12:21 151.61 151.61 151.61 151.61 0.4K
12:24 151.60 151.60 151.60 151.60 1.4K
12:28 151.67 151.67 151.67 151.67 0.6K
12:30 151.73 151.73 151.73 151.73 0.6K
12:31 151.69 151.69 151.69 151.69 1.3K
12:32 151.78 151.78 151.78 151.78 0.4K
12:33 151.67 151.67 151.67 151.67 0.9K
12:35 151.78 151.78 151.78 151.78 1.3K
12:36 151.82 151.82 151.82 151.82 2.7K
12:37 151.56 151.56 151.56 151.56 2.0K
12:39 151.52 151.52 151.52 151.52 1.4K
12:42 151.48 151.48 151.47 151.47 1.6K
12:45 151.53 151.65 151.53 151.65 11.2K
12:46 151.65 151.65 151.65 151.65 0.7K
12:47 151.69 151.69 151.69 151.69 0.5K
12:49 151.86 151.86 151.82 151.82 6.3K
12:50 151.84 151.84 151.84 151.84 0.5K
12:52 151.77 151.77 151.72 151.72 1.9K
12:55 151.73 151.73 151.66 151.66 2.1K
12:58 151.82 151.82 151.68 151.68 1.1K
12:59 151.63 151.63 151.63 151.63 1.2K
13:01 151.81 151.81 151.80 151.80 12.0K
13:02 151.96 151.96 151.96 151.96 7.4K
13:05 152.20 152.20 152.20 152.20 0.2K
13:06 152.09 152.11 152.09 152.10 1.1K
13:07 151.89 151.89 151.89 151.89 0.5K
13:08 151.96 151.96 151.96 151.96 2.0K
13:09 151.96 151.96 151.86 151.86 2.1K
13:10 151.84 151.97 151.84 151.97 1.5K
13:13 151.92 151.92 151.92 151.92 2.7K
13:14 151.93 151.93 151.93 151.93 0.4K
13:15 151.83 151.83 151.83 151.83 1.6K
13:19 151.80 151.80 151.80 151.79 0.9K
13:20 151.47 151.47 151.47 151.47 2.3K
13:21 151.52 151.52 151.52 151.52 0.9K
13:23 151.49 151.49 151.49 151.49 0.5K
13:24 151.53 151.53 151.53 151.53 1.0K
13:25 151.77 151.77 151.72 151.72 1.5K
13:26 151.81 151.81 151.77 151.77 2.8K
13:27 151.83 151.83 151.83 151.83 0.9K
13:28 151.78 151.83 151.78 151.83 0.9K
13:29 151.79 151.79 151.79 151.79 14.9K
13:31 151.68 151.68 151.67 151.67 2.1K
13:33 151.68 151.70 151.68 151.70 0.6K
13:35 151.68 151.97 151.68 151.97 2.3K
13:36 151.89 151.91 151.84 151.84 3.5K
13:38 151.90 151.90 151.90 151.90 0.7K
13:39 151.88 151.88 151.88 151.88 0.6K
13:40 151.92 151.92 151.92 151.92 5.1K
13:41 151.95 151.95 151.95 151.95 0.5K
13:42 151.95 151.95 151.95 151.95 0.3K
13:43 151.96 151.96 151.95 151.95 3.8K
13:44 151.95 151.95 151.94 151.94 0.7K
13:45 151.92 151.92 151.92 151.92 1.2K
13:46 151.82 151.82 151.82 151.82 2.1K
13:48 151.81 151.86 151.81 151.86 2.7K
13:52 151.71 151.71 151.56 151.56 1.5K
13:53 151.60 151.60 151.60 151.60 1.5K
13:54 151.82 151.91 151.82 151.91 2.0K
13:56 151.91 151.91 151.91 151.91 0.9K
13:57 151.81 151.81 151.81 151.81 0.1K
13:58 151.81 151.81 151.81 151.81 1.2K
14:00 151.80 151.80 151.80 151.80 0.7K
14:02 151.70 151.80 151.70 151.79 1.2K
14:04 151.80 151.80 151.80 151.80 0.5K
14:05 151.80 152.15 151.80 152.15 20.2K
14:06 152.26 152.26 152.09 152.09 2.2K
14:08 152.20 152.20 152.15 152.15 4.3K
14:09 152.02 152.02 152.02 152.01 2.7K
14:10 152.02 152.02 152.02 152.01 0.3K
14:11 152.02 152.02 152.02 152.01 0.5K
14:12 152.09 152.09 152.09 152.09 0.2K
14:13 152.10 152.10 152.10 152.10 0.4K
14:14 151.96 151.96 151.90 151.90 2.4K
14:16 151.96 152.02 151.96 152.01 0.9K
14:17 151.83 151.83 151.73 151.73 1.4K
14:18 151.90 151.90 151.90 151.90 0.4K
14:19 151.90 151.90 151.90 151.90 0.4K
14:21 152.05 152.05 152.05 152.05 0.6K
14:22 152.03 152.03 152.03 152.03 1.7K
14:24 151.90 151.90 151.90 151.90 2.7K
14:29 151.85 151.85 151.85 151.85 2.3K
14:33 152.12 152.19 152.12 152.19 1.8K
14:34 152.20 152.28 152.20 152.28 6.3K
14:35 152.27 152.31 152.27 152.31 0.8K
14:36 152.21 152.32 152.21 152.32 1.0K
14:37 152.21 152.21 152.10 152.10 1.4K
14:38 152.20 152.20 152.20 152.20 0.6K
14:39 152.18 152.19 152.06 152.06 19.2K
14:40 151.93 151.93 151.93 151.93 1.5K
14:41 151.98 151.98 151.98 151.98 0.7K
14:42 151.88 151.88 151.83 151.83 1.3K
14:43 151.83 151.83 151.83 151.83 1.2K
14:44 151.83 151.95 151.83 151.95 1.0K
14:45 151.84 151.99 151.84 151.99 1.4K
14:46 152.08 152.08 152.08 152.08 0.4K
14:47 152.10 152.13 152.10 152.13 0.6K
14:48 151.97 151.97 151.97 151.97 0.8K
14:49 151.96 151.97 151.89 151.89 3.1K
14:50 151.91 151.91 151.87 151.90 1.0K
14:51 151.90 151.90 151.87 151.87 0.7K
14:52 151.95 151.95 151.95 151.95 0.8K
14:53 151.84 151.87 151.84 151.87 2.1K
14:54 151.87 151.87 151.87 151.87 2.2K
14:55 151.87 151.93 151.87 151.93 3.4K
14:56 151.99 152.05 151.99 152.05 1.1K
14:57 152.03 152.03 152.03 152.03 0.8K
14:58 152.02 152.02 151.99 151.99 4.2K
14:59 151.99 151.99 151.99 151.99 2.3K
15:00 151.96 151.96 151.96 151.96 0.7K
15:01 152.06 152.11 152.06 152.11 2.2K
15:02 152.13 152.30 152.13 152.30 9.8K
15:03 152.35 152.38 152.34 152.36 9.7K
15:04 152.36 152.42 152.20 152.20 4.9K
15:05 152.11 152.11 152.11 152.11 1.1K
15:06 152.14 152.16 152.11 152.11 2.0K
15:08 152.09 152.14 152.04 152.04 2.2K
15:09 152.02 152.02 151.95 151.95 2.1K
15:10 151.82 151.82 151.82 151.82 1.0K
15:11 151.89 151.89 151.89 151.89 0.4K
15:12 151.86 151.86 151.86 151.86 1.9K
15:13 151.89 151.97 151.89 151.97 1.2K
15:14 152.01 152.03 152.01 152.03 2.2K
15:15 152.02 152.02 151.94 151.94 1.8K
15:17 151.85 151.89 151.84 151.89 2.4K
15:18 151.85 151.85 151.85 151.85 1.4K
15:19 151.95 151.95 151.95 151.95 1.3K
15:20 151.96 151.97 151.96 151.97 2.4K
15:21 151.85 151.85 151.85 151.85 1.7K
15:22 151.94 151.95 151.94 151.95 1.7K
15:23 151.97 151.97 151.95 151.95 1.4K
15:24 151.96 151.98 151.96 151.98 0.2K
15:25 151.91 151.97 151.91 151.97 3.0K
15:27 151.95 151.95 151.95 151.95 0.5K
15:28 151.96 151.99 151.89 151.89 5.0K
15:29 151.89 151.89 151.89 151.89 1.0K
15:31 151.84 151.84 151.72 151.72 1.6K
15:32 151.82 151.82 151.82 151.82 0.9K
15:33 151.83 151.84 151.81 151.84 0.9K
15:34 151.84 151.85 151.77 151.81 4.1K
15:35 151.85 151.85 151.85 151.85 1.5K
15:36 151.85 151.90 151.85 151.87 6.1K
15:37 151.88 151.88 151.88 151.88 0.9K
15:38 151.85 151.97 151.85 151.97 4.2K
15:39 151.99 151.99 151.94 151.94 1.7K
15:40 151.99 151.99 151.99 151.99 1.4K
15:41 152.02 152.02 151.93 151.93 2.5K
15:42 152.00 152.03 151.97 152.03 1.5K
15:43 151.99 152.00 151.92 151.92 7.5K
15:44 151.89 151.93 151.85 151.85 2.9K
15:45 151.87 151.87 151.80 151.82 3.6K
15:46 151.87 151.87 151.87 151.87 3.6K
15:48 151.96 152.00 151.96 151.97 2.2K
15:49 152.12 152.12 152.11 152.11 7.2K
15:50 152.08 152.08 151.89 151.89 11.6K
15:51 151.89 151.91 151.89 151.90 2.3K
15:52 151.90 152.03 151.90 152.03 13.9K
15:53 152.03 152.03 151.81 151.83 14.1K
15:54 151.97 152.04 151.90 151.90 7.1K
15:55 152.01 152.33 152.01 152.33 19.1K
15:56 152.38 152.38 152.21 152.25 19.6K
15:57 152.24 152.26 152.19 152.23 20.1K
15:58 152.24 152.24 152.15 152.15 26.5K
15:59 152.15 152.28 152.15 152.20 209.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available