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
09:30 152.85 153.06 152.85 153.06 7.7K
09:31 153.07 153.14 153.07 153.14 1.7K
09:32 153.05 153.05 153.05 153.04 1.5K
09:33 153.04 153.29 153.04 153.04 1.1K
09:34 153.04 153.04 152.53 152.53 7.8K
09:35 152.21 152.21 151.80 152.10 2.7K
09:36 152.32 152.32 152.32 152.32 0.6K
09:38 152.22 152.22 152.22 152.22 4.7K
09:39 152.22 152.60 152.22 152.60 0.8K
09:40 152.26 152.26 152.16 152.23 5.1K
09:41 151.86 151.86 151.86 151.85 1.4K
09:42 152.04 152.04 151.92 151.92 0.7K
09:43 151.94 151.94 151.94 151.94 1.4K
09:44 151.47 151.47 151.47 151.47 0.4K
09:45 151.38 151.38 151.38 151.38 1.1K
09:46 151.32 151.32 151.32 151.32 0.6K
09:47 151.23 151.23 151.00 151.00 2.1K
09:48 151.15 151.15 151.15 151.15 0.6K
09:49 151.11 151.24 151.11 151.24 0.8K
09:50 151.33 151.33 151.31 151.31 1.3K
09:51 151.25 151.25 151.25 151.25 1.3K
09:52 151.60 151.60 151.60 151.60 0.7K
09:53 151.69 151.69 151.59 151.59 2.1K
09:54 151.49 151.49 151.49 151.49 1.2K
09:55 151.25 151.31 151.17 151.31 1.3K
09:57 151.12 151.12 151.09 151.09 1.7K
09:59 150.95 150.95 150.95 150.95 0.8K
10:00 150.96 151.14 150.96 151.14 1.0K
10:01 151.19 151.30 151.19 151.30 0.9K
10:02 151.23 151.29 151.15 151.29 1.4K
10:03 151.29 151.29 151.29 151.29 1.2K
10:05 151.44 151.66 151.44 151.66 2.2K
10:06 151.77 151.91 151.77 151.91 2.0K
10:07 151.81 151.81 151.81 151.81 1.6K
10:08 151.74 151.74 151.54 151.54 4.0K
10:09 151.72 151.72 151.72 151.72 1.1K
10:10 151.76 151.76 151.76 151.76 0.4K
10:11 151.77 151.77 151.77 151.77 0.6K
10:13 151.84 152.02 151.84 152.02 2.7K
10:14 151.85 152.00 151.85 152.00 4.0K
10:15 151.96 151.96 151.96 151.96 1.0K
10:16 152.00 152.08 151.95 151.95 3.8K
10:18 152.04 152.26 152.04 152.10 5.3K
10:19 152.16 152.23 152.16 152.23 1.0K
10:20 152.22 152.22 152.17 152.17 17.9K
10:21 152.02 152.02 151.81 151.81 6.9K
10:22 151.82 151.82 151.54 151.54 2.8K
10:24 151.54 151.58 151.54 151.58 0.7K
10:25 151.60 151.65 151.44 151.44 4.5K
10:26 151.53 151.53 151.22 151.24 3.9K
10:27 151.24 151.24 151.24 151.24 0.4K
10:28 151.35 151.44 151.27 151.44 2.1K
10:29 151.41 151.54 151.40 151.54 3.3K
10:30 151.39 151.56 151.39 151.56 4.0K
10:31 151.44 151.51 151.37 151.38 2.7K
10:32 151.22 151.30 151.15 151.30 4.2K
10:33 151.51 151.57 151.51 151.57 0.4K
10:34 151.54 151.60 151.54 151.60 1.2K
10:35 151.62 151.62 151.46 151.46 3.6K
10:36 151.26 151.44 151.26 151.44 1.2K
10:37 151.14 151.14 151.08 151.08 1.7K
10:38 151.03 151.06 150.92 150.92 2.7K
10:41 150.78 151.02 150.78 151.02 2.3K
10:42 150.94 150.94 150.94 150.94 0.3K
10:43 151.04 151.14 151.04 151.14 2.1K
10:44 151.10 151.10 150.95 150.95 2.3K
10:45 150.98 150.98 150.98 150.98 0.4K
10:46 150.99 150.99 150.99 150.99 1.5K
10:47 151.10 151.14 151.09 151.09 1.5K
10:48 151.21 151.27 151.21 151.27 3.4K
10:49 151.22 151.22 151.22 151.22 1.5K
10:50 151.35 151.35 151.27 151.34 2.8K
10:51 151.31 151.32 151.11 151.11 2.5K
10:52 151.20 151.36 151.02 151.15 4.5K
10:53 151.03 151.03 151.00 151.00 1.8K
10:54 150.99 151.16 150.99 151.16 2.6K
10:56 151.12 151.23 150.99 150.99 3.7K
10:57 151.03 151.03 150.90 150.90 1.5K
10:59 150.89 150.94 150.87 150.87 3.8K
11:00 150.89 150.89 150.74 150.74 2.6K
11:01 150.66 150.66 150.66 150.66 0.8K
11:02 150.71 150.76 150.70 150.76 2.2K
11:03 150.70 150.71 150.70 150.71 2.7K
11:05 150.83 150.93 150.83 150.93 1.2K
11:06 150.98 151.19 150.95 151.19 4.2K
11:07 151.11 151.11 151.05 151.05 3.1K
11:08 151.21 151.21 151.10 151.17 6.3K
11:09 151.05 151.05 151.05 151.05 0.6K
11:10 151.05 151.05 150.96 150.96 2.3K
11:12 150.96 150.96 150.95 150.95 2.5K
11:13 150.96 150.96 150.83 150.94 6.6K
11:14 150.83 150.83 150.83 150.83 0.7K
11:15 150.92 150.92 150.81 150.81 1.0K
11:16 150.76 150.82 150.76 150.82 1.4K
11:17 150.64 150.74 150.64 150.74 3.2K
11:18 150.76 150.76 150.76 150.76 3.5K
11:21 150.95 150.95 150.95 150.95 0.4K
11:22 150.94 151.24 150.94 151.24 2.5K
11:23 151.20 151.20 151.20 151.20 0.6K
11:24 151.24 151.38 151.24 151.38 1.2K
11:25 151.43 151.53 151.43 151.53 2.7K
11:26 151.52 151.57 151.52 151.57 0.9K
11:27 151.51 151.51 151.39 151.39 4.2K
11:28 151.39 151.39 151.39 151.39 2.4K
11:29 151.35 151.35 151.35 151.35 0.6K
11:30 151.49 151.49 151.49 151.49 3.0K
11:31 151.46 151.52 151.46 151.52 0.8K
11:32 151.57 151.57 151.57 151.57 1.6K
11:33 151.60 151.60 151.38 151.38 2.3K
11:34 151.29 151.29 151.28 151.28 1.0K
11:36 151.65 151.65 151.55 151.55 2.3K
11:38 151.45 151.45 151.45 151.45 1.6K
11:41 151.35 151.37 151.35 151.37 2.2K
11:43 151.45 151.45 151.45 151.45 0.3K
11:44 151.45 151.45 151.45 151.45 1.1K
11:46 151.60 151.60 151.60 151.60 2.1K
11:47 151.73 151.73 151.73 151.73 0.5K
11:48 151.75 151.80 151.75 151.80 0.9K
11:50 151.76 151.82 151.76 151.82 1.6K
11:51 151.85 151.85 151.78 151.78 1.0K
11:52 151.73 151.73 151.59 151.59 6.0K
11:53 151.50 151.50 151.37 151.37 2.3K
11:54 151.26 151.26 151.24 151.24 1.5K
11:56 151.07 151.07 151.03 151.03 1.2K
11:57 151.24 151.24 151.24 151.24 1.1K
11:58 151.39 151.41 151.39 151.41 1.6K
12:00 151.23 151.55 151.23 151.55 1.2K
12:02 151.56 151.65 151.56 151.65 0.6K
12:03 151.54 151.54 151.45 151.45 1.5K
12:06 151.36 151.55 151.36 151.55 0.7K
12:07 151.47 151.47 151.34 151.43 2.3K
12:08 151.32 151.32 151.25 151.25 1.6K
12:10 151.07 151.10 151.07 151.10 2.5K
12:11 151.28 151.28 151.28 151.28 0.7K
12:13 151.18 151.18 151.18 151.18 0.8K
12:14 151.07 151.16 151.07 151.16 1.1K
12:15 151.19 151.19 151.19 151.19 0.4K
12:16 151.29 151.48 151.29 151.48 1.5K
12:17 151.48 151.48 151.48 151.48 0.4K
12:18 151.42 151.42 151.42 151.42 0.8K
12:19 151.25 151.27 151.22 151.27 2.7K
12:20 151.17 151.19 151.17 151.19 1.2K
12:21 151.13 151.13 151.13 151.13 0.7K
12:22 151.22 151.23 151.22 151.23 2.3K
12:26 151.04 151.04 150.79 150.79 4.4K
12:29 150.81 150.81 150.81 150.81 0.2K
12:30 150.90 150.90 150.90 150.90 1.7K
12:31 150.90 150.91 150.90 150.91 1.7K
12:32 150.93 151.00 150.88 150.88 2.0K
12:33 150.91 150.91 150.90 150.90 0.3K
12:34 150.79 150.79 150.79 150.79 1.4K
12:35 150.83 150.83 150.83 150.82 0.2K
12:36 150.69 150.74 150.63 150.63 5.5K
12:37 150.86 150.86 150.60 150.60 1.8K
12:38 150.59 150.68 150.59 150.59 1.8K
12:40 150.57 150.57 150.57 150.57 0.4K
12:41 150.54 150.56 150.54 150.56 3.0K
12:42 150.55 150.65 150.55 150.65 3.4K
12:43 150.61 150.61 150.60 150.60 1.8K
12:44 150.76 150.76 150.76 150.76 2.5K
12:45 150.60 150.60 150.60 150.60 0.4K
12:46 150.77 150.77 150.77 150.77 0.1K
12:47 150.62 150.62 150.58 150.58 2.3K
12:48 150.55 150.55 150.55 150.55 1.0K
12:49 150.61 150.61 150.61 150.60 0.7K
12:50 150.51 150.51 150.47 150.47 0.9K
12:51 150.44 150.55 150.44 150.55 3.7K
12:52 150.57 150.57 150.57 150.57 1.0K
12:53 150.59 150.59 150.58 150.58 0.7K
12:54 150.48 150.48 150.31 150.31 4.0K
12:55 150.30 150.30 150.30 150.29 1.9K
12:56 150.22 150.22 150.22 150.22 1.2K
12:58 150.23 150.36 150.23 150.30 2.9K
12:59 150.28 150.37 150.28 150.37 2.2K
13:00 150.30 150.38 150.30 150.38 2.3K
13:02 150.28 150.28 150.28 150.28 0.6K
13:03 150.20 150.20 150.09 150.13 3.1K
13:04 150.19 150.21 150.19 150.21 1.9K
13:05 150.17 150.17 150.16 150.16 0.3K
13:06 150.16 150.16 150.16 150.16 1.2K
13:07 150.21 150.27 150.18 150.27 1.3K
13:08 150.18 150.27 150.18 150.18 3.2K
13:09 150.19 150.27 150.16 150.16 2.3K
13:10 150.24 150.27 150.24 150.27 1.9K
13:11 150.27 150.30 150.27 150.30 5.7K
13:12 150.21 150.21 150.21 150.21 1.8K
13:13 150.24 150.24 150.24 150.24 1.0K
13:14 150.19 150.19 150.12 150.12 2.6K
13:15 150.15 150.15 149.81 149.81 7.3K
13:17 149.97 149.97 149.97 149.97 1.2K
13:18 149.95 149.97 149.95 149.97 1.2K
13:19 149.99 150.00 149.99 150.00 1.2K
13:20 150.00 150.01 150.00 150.01 2.1K
13:21 150.09 150.09 150.02 150.03 2.2K
13:22 150.05 150.10 150.05 150.05 1.9K
13:23 150.10 150.13 150.05 150.13 4.8K
13:24 150.13 150.13 150.11 150.11 0.9K
13:25 150.13 150.15 150.12 150.15 6.8K
13:26 150.18 150.26 150.18 150.18 3.1K
13:27 150.17 150.17 150.16 150.17 3.1K
13:28 150.22 150.22 150.22 150.22 0.7K
13:29 150.33 150.49 150.33 150.49 2.6K
13:31 150.55 150.56 150.55 150.56 2.2K
13:33 150.62 150.62 150.62 150.62 0.8K
13:34 150.32 150.32 150.26 150.26 5.2K
13:35 150.25 150.25 150.20 150.20 1.3K
13:36 150.33 150.33 150.33 150.33 3.0K
13:37 150.37 150.37 150.37 150.37 0.6K
13:38 150.24 150.24 150.24 150.24 1.7K
13:39 150.26 150.26 150.19 150.19 4.1K
13:41 149.92 149.92 149.82 149.82 1.1K
13:42 149.94 149.94 149.41 149.41 1.7K
13:43 149.21 149.48 149.21 149.48 1.3K
13:44 149.44 149.47 149.44 149.47 1.5K
13:45 149.49 149.69 149.49 149.69 4.6K
13:46 149.71 149.78 149.71 149.71 2.7K
13:47 149.79 149.90 149.79 149.90 2.0K
13:48 149.89 149.89 149.88 149.88 2.9K
13:49 149.79 149.97 149.79 149.97 11.0K
13:50 149.97 149.97 149.87 149.87 2.1K
13:51 149.93 149.93 149.93 149.93 5.8K
13:52 149.93 150.06 149.93 150.06 3.1K
13:53 150.02 150.02 150.02 150.01 4.2K
13:54 149.97 149.98 149.96 149.96 20.9K
13:55 149.97 150.12 149.89 150.12 7.8K
13:57 150.16 150.16 150.16 150.16 0.9K
13:59 150.12 150.23 150.12 150.23 2.7K
14:00 150.25 150.25 150.10 150.10 52.8K
14:01 150.16 150.16 150.16 150.16 1.1K
14:02 150.14 150.26 150.14 150.26 1.8K
14:03 150.18 150.25 150.17 150.25 2.0K
14:04 150.29 150.29 150.26 150.26 3.4K
14:05 150.30 150.53 150.30 150.46 2.7K
14:06 150.48 150.51 150.39 150.51 6.3K
14:07 150.50 150.58 150.45 150.58 5.0K
14:08 150.59 150.75 150.59 150.75 6.5K
14:10 150.75 150.89 150.75 150.87 5.4K
14:11 150.82 150.82 150.73 150.75 32.6K
14:12 150.73 150.73 150.73 150.73 1.1K
14:13 150.74 150.74 150.46 150.46 24.8K
14:16 150.66 150.66 150.66 150.66 2.0K
14:17 150.67 150.73 150.64 150.65 3.0K
14:18 150.65 150.65 150.45 150.45 10.4K
14:19 150.45 150.45 150.37 150.37 3.6K
14:20 150.37 150.45 150.37 150.45 2.3K
14:21 150.50 150.65 150.50 150.57 4.1K
14:22 150.57 150.67 150.57 150.60 2.1K
14:23 150.61 150.61 150.58 150.58 12.5K
14:24 150.58 150.58 150.55 150.55 4.0K
14:25 150.55 150.63 150.50 150.51 11.3K
14:26 150.53 150.53 150.53 150.53 0.6K
14:27 150.52 150.52 150.38 150.38 6.3K
14:28 150.39 150.48 150.39 150.48 4.3K
14:29 150.55 150.55 150.55 150.55 0.2K
14:30 150.67 150.67 150.48 150.54 1.7K
14:31 150.61 150.67 150.61 150.67 1.5K
14:32 150.66 150.75 150.65 150.66 3.0K
14:33 150.84 150.85 150.79 150.85 16.5K
14:34 150.62 150.70 150.62 150.70 30.2K
14:35 150.63 150.66 150.63 150.66 7.9K
14:36 150.68 150.68 150.68 150.68 1.1K
14:37 150.75 150.77 150.66 150.72 3.9K
14:38 150.75 150.75 150.72 150.72 3.2K
14:39 150.78 150.78 150.72 150.78 0.9K
14:40 150.72 150.75 150.72 150.75 1.2K
14:41 150.79 150.79 150.73 150.75 8.7K
14:42 150.80 150.84 150.78 150.79 8.2K
14:43 150.79 150.79 150.79 150.79 2.9K
14:44 150.77 150.85 150.77 150.85 8.5K
14:45 150.95 150.96 150.78 150.78 6.7K
14:46 150.75 150.80 150.75 150.80 1.5K
14:47 150.77 150.77 150.61 150.70 5.2K
14:48 150.66 150.66 150.66 150.66 2.0K
14:49 150.70 150.70 150.70 150.70 1.7K
14:50 150.60 150.69 150.60 150.69 1.7K
14:51 150.66 150.66 150.61 150.61 2.0K
14:52 150.61 150.65 150.57 150.65 3.9K
14:53 150.65 150.65 150.65 150.65 1.0K
14:54 150.53 150.53 150.45 150.45 2.1K
14:55 150.28 150.28 150.21 150.21 1.8K
14:56 150.22 150.23 150.18 150.23 3.4K
14:57 150.23 150.24 150.18 150.24 3.5K
14:58 150.29 150.30 150.29 150.30 3.5K
14:59 150.30 150.30 150.21 150.25 5.5K
15:00 150.26 150.38 150.26 150.38 5.5K
15:01 150.42 150.42 150.32 150.32 3.1K
15:02 150.29 150.36 150.29 150.35 1.7K
15:03 150.25 150.25 150.12 150.12 4.1K
15:04 150.13 150.13 150.12 150.12 1.5K
15:05 150.05 150.05 150.01 150.01 2.1K
15:06 149.93 150.01 149.84 149.84 3.0K
15:07 149.88 149.93 149.85 149.93 2.8K
15:08 149.83 149.88 149.83 149.88 2.3K
15:09 149.71 149.77 149.71 149.77 3.0K
15:10 149.75 149.75 149.69 149.69 3.2K
15:11 149.67 149.77 149.67 149.76 2.1K
15:12 149.68 149.70 149.67 149.70 5.2K
15:13 149.68 149.68 149.67 149.67 1.7K
15:14 149.67 149.79 149.65 149.78 7.6K
15:15 149.75 149.76 149.67 149.67 2.9K
15:16 149.71 149.77 149.67 149.76 3.9K
15:17 149.75 149.75 149.73 149.73 0.8K
15:18 149.71 149.82 149.71 149.77 2.2K
15:19 149.70 149.74 149.68 149.68 2.3K
15:20 149.69 149.69 149.67 149.67 2.0K
15:21 149.67 149.79 149.64 149.79 10.9K
15:22 149.84 149.85 149.79 149.85 2.2K
15:23 149.85 149.90 149.68 149.68 5.0K
15:24 149.68 149.68 149.66 149.68 1.0K
15:25 149.69 149.69 149.58 149.58 4.1K
15:26 149.54 149.54 149.49 149.49 3.0K
15:27 149.43 149.43 149.38 149.42 2.3K
15:28 149.40 149.40 149.38 149.38 4.8K
15:29 149.44 149.44 149.37 149.37 9.3K
15:30 149.36 149.36 149.30 149.30 4.7K
15:31 149.36 149.44 149.31 149.34 6.6K
15:32 149.39 149.40 149.34 149.35 2.9K
15:33 149.39 149.39 149.19 149.29 14.5K
15:34 149.30 149.30 149.22 149.28 3.9K
15:35 149.40 149.51 149.38 149.47 7.4K
15:36 149.48 149.53 149.43 149.43 5.9K
15:37 149.48 149.49 149.42 149.43 3.6K
15:38 149.49 149.52 149.35 149.51 19.6K
15:39 149.54 149.79 149.54 149.71 6.8K
15:40 149.70 149.70 149.62 149.64 7.1K
15:41 149.59 149.59 149.44 149.55 10.7K
15:42 149.54 149.60 149.54 149.55 2.1K
15:43 149.62 149.65 149.52 149.56 3.7K
15:44 149.47 149.61 149.47 149.61 3.3K
15:45 149.56 149.56 149.46 149.46 4.8K
15:46 149.42 149.45 149.29 149.45 17.7K
15:47 149.36 149.72 149.36 149.72 5.6K
15:48 149.65 149.67 149.51 149.51 6.4K
15:49 149.57 149.71 149.57 149.71 7.0K
15:50 149.63 149.63 149.45 149.53 16.9K
15:51 149.41 149.49 149.27 149.27 10.6K
15:52 149.42 149.42 149.21 149.23 10.9K
15:53 149.20 149.20 149.07 149.07 14.2K
15:54 149.00 149.06 148.89 149.02 28.7K
15:55 149.28 149.28 148.99 148.99 25.4K
15:56 148.94 149.04 148.92 148.96 24.8K
15:57 148.96 148.99 148.88 148.94 23.8K
15:58 148.93 148.96 148.61 148.73 65.3K
15:59 148.75 148.86 148.60 148.86 426.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available