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
09:30 157.44 157.45 154.32 154.32 99.5K
09:31 153.70 155.11 152.62 152.62 33.2K
09:32 153.65 153.65 150.30 150.30 33.3K
09:33 150.69 151.62 150.00 150.98 26.8K
09:34 151.16 151.62 151.16 151.62 6.1K
09:35 151.98 152.89 151.60 152.30 38.5K
09:36 152.82 153.74 152.12 152.78 16.7K
09:37 152.23 152.86 152.11 152.66 11.1K
09:38 152.42 152.60 152.21 152.21 13.6K
09:39 152.26 152.26 151.68 151.95 26.0K
09:40 151.95 151.95 151.00 151.79 9.4K
09:41 151.36 151.84 151.05 151.84 15.5K
09:42 151.35 151.78 150.95 150.95 21.6K
09:43 150.10 151.42 150.10 151.42 1.2K
09:44 150.60 151.02 150.60 151.01 3.0K
09:45 150.91 150.98 149.93 149.93 39.8K
09:46 150.58 150.72 150.35 150.44 9.7K
09:47 150.59 150.59 150.25 150.50 3.2K
09:48 150.50 150.59 149.59 149.59 12.5K
09:49 150.03 150.03 149.66 150.00 6.3K
09:50 149.29 150.08 149.29 150.07 6.4K
09:51 150.17 150.24 149.95 150.07 25.4K
09:52 150.08 150.08 150.05 150.06 8.1K
09:53 149.87 149.97 149.32 149.54 4.4K
09:54 149.76 150.10 149.63 150.05 13.3K
09:55 150.07 150.57 150.07 150.09 14.7K
09:56 150.27 150.27 150.00 150.00 7.6K
09:57 150.23 150.48 150.00 150.48 6.5K
09:58 150.62 150.67 150.54 150.67 5.8K
09:59 150.67 150.67 150.16 150.16 15.1K
10:00 150.36 150.44 150.23 150.35 3.3K
10:01 150.09 150.19 149.86 150.17 4.6K
10:02 150.04 150.04 150.04 150.04 2.4K
10:03 150.03 150.03 150.03 150.03 2.9K
10:04 150.20 150.22 149.75 150.22 20.8K
10:05 150.02 150.14 149.98 150.11 7.0K
10:06 150.08 150.31 150.08 150.26 5.6K
10:07 150.32 150.32 149.51 149.51 22.2K
10:08 149.83 150.25 149.83 150.25 14.1K
10:09 149.79 149.79 149.64 149.78 4.2K
10:10 149.88 149.88 149.84 149.84 6.6K
10:11 149.57 149.58 149.57 149.58 4.5K
10:12 149.58 149.67 149.42 149.58 4.1K
10:13 149.62 149.99 149.58 149.99 4.2K
10:14 149.70 150.00 149.70 150.00 3.3K
10:15 149.97 150.26 149.86 150.26 13.9K
10:16 150.28 150.28 150.28 150.28 1.1K
10:17 150.28 150.28 149.61 149.85 13.2K
10:18 149.78 150.28 149.78 150.06 10.7K
10:19 150.24 150.48 150.10 150.15 10.6K
10:20 150.04 150.23 150.04 150.16 2.8K
10:21 150.46 151.19 150.46 151.00 6.1K
10:22 150.81 150.81 150.33 150.33 8.9K
10:23 150.53 150.56 150.33 150.37 5.2K
10:24 150.30 150.67 150.30 150.63 14.0K
10:25 150.41 150.41 150.25 150.25 8.5K
10:26 150.26 150.28 150.26 150.28 2.9K
10:27 150.43 150.56 150.43 150.56 4.7K
10:28 150.40 150.56 150.37 150.37 2.2K
10:29 150.36 150.42 150.36 150.42 2.3K
10:30 150.24 150.24 150.14 150.15 11.0K
10:31 150.36 150.38 150.35 150.37 1.7K
10:32 150.29 150.29 150.20 150.20 2.6K
10:33 150.20 150.20 150.20 150.20 3.1K
10:34 150.00 150.29 150.00 150.29 8.2K
10:35 150.45 150.72 150.45 150.72 3.3K
10:36 150.56 150.56 149.87 149.87 5.1K
10:37 150.12 150.12 150.12 150.12 0.3K
10:38 149.80 150.18 149.80 150.17 1.5K
10:39 150.20 150.20 150.05 150.15 4.3K
10:40 150.13 150.13 150.07 150.07 0.8K
10:41 150.07 150.20 150.07 150.20 1.8K
10:42 150.19 150.23 150.19 150.23 2.9K
10:43 150.48 150.55 150.48 150.55 1.3K
10:44 150.86 151.48 150.86 151.48 7.2K
10:45 151.25 151.48 151.04 151.24 12.6K
10:46 151.19 151.19 151.02 151.02 5.0K
10:47 151.04 151.04 151.04 151.04 1.8K
10:48 151.04 151.33 151.04 151.22 4.1K
10:49 151.47 151.47 151.16 151.16 1.4K
10:50 151.42 151.42 151.42 151.42 1.6K
10:51 151.16 151.44 151.16 151.44 6.2K
10:53 151.58 151.58 151.46 151.55 1.2K
10:54 151.26 151.36 151.06 151.10 14.2K
10:55 151.10 151.37 151.10 151.37 7.6K
10:56 151.36 151.36 151.29 151.32 2.2K
10:57 151.29 151.29 151.29 151.29 0.6K
10:58 151.29 151.29 151.09 151.09 2.9K
10:59 151.25 151.31 151.24 151.31 4.1K
11:00 151.16 151.33 151.15 151.15 4.6K
11:01 151.53 151.71 151.27 151.71 1.6K
11:02 151.38 151.73 151.38 151.73 1.2K
11:03 151.80 151.80 151.64 151.75 1.4K
11:04 151.75 151.75 151.48 151.61 2.5K
11:05 151.46 151.50 151.20 151.20 12.3K
11:06 151.11 151.11 151.11 151.11 2.7K
11:07 150.92 151.03 150.88 150.88 1.9K
11:08 150.98 151.19 150.98 151.19 2.0K
11:09 151.04 151.09 151.04 151.09 1.2K
11:10 151.20 151.37 151.20 151.37 4.6K
11:11 151.35 151.40 151.35 151.40 4.8K
11:12 151.30 151.34 151.17 151.34 1.4K
11:13 151.44 151.52 151.42 151.42 2.5K
11:15 151.39 151.40 151.39 151.40 2.7K
11:16 151.20 151.20 150.43 150.43 10.0K
11:17 150.30 150.47 150.30 150.47 0.8K
11:18 150.51 150.51 150.30 150.42 18.7K
11:19 150.09 150.10 150.09 150.10 3.6K
11:20 150.27 150.36 150.27 150.36 4.9K
11:21 150.20 150.37 150.04 150.04 3.5K
11:22 149.87 150.09 149.87 149.95 0.9K
11:23 150.10 150.10 150.10 150.10 1.5K
11:24 150.28 150.28 149.94 150.10 2.2K
11:25 150.09 150.26 150.09 150.26 1.8K
11:26 150.04 150.22 150.04 150.04 3.9K
11:27 150.07 150.18 150.05 150.18 0.8K
11:28 150.07 150.11 149.97 150.11 4.9K
11:29 150.13 150.18 149.99 150.18 3.7K
11:30 150.08 150.15 149.98 150.00 5.5K
11:31 150.00 150.04 149.97 150.04 3.4K
11:32 149.99 150.10 149.97 149.97 8.7K
11:33 149.98 150.01 149.98 150.01 1.7K
11:34 149.93 149.93 149.93 149.93 15.8K
11:35 149.76 149.76 149.65 149.65 11.7K
11:36 149.68 149.68 149.57 149.68 5.0K
11:37 149.45 149.45 149.45 149.45 0.1K
11:38 149.51 149.51 149.35 149.35 1.2K
11:39 149.34 149.39 149.34 149.39 1.4K
11:40 149.36 149.69 149.36 149.69 4.6K
11:41 149.74 149.74 149.51 149.74 0.7K
11:42 149.92 149.92 149.74 149.74 1.3K
11:43 149.78 150.35 149.78 150.35 5.0K
11:44 150.34 150.34 150.13 150.22 1.8K
11:45 150.25 150.42 150.25 150.41 1.8K
11:46 150.17 150.43 150.17 150.38 5.7K
11:47 150.30 150.30 150.06 150.06 3.1K
11:48 150.06 150.06 150.04 150.04 2.0K
11:49 149.99 149.99 149.99 149.99 0.5K
11:50 149.92 149.92 149.92 149.92 1.2K
11:51 149.90 149.90 149.90 149.90 0.3K
11:52 149.90 150.05 149.90 149.98 2.4K
11:53 150.00 150.00 150.00 150.00 0.3K
11:54 150.11 150.11 150.09 150.09 1.3K
11:55 149.92 150.43 149.92 150.43 5.1K
11:56 150.37 150.53 150.37 150.53 2.9K
11:57 150.63 150.71 150.53 150.53 1.8K
11:58 150.71 150.71 150.33 150.68 2.8K
11:59 150.56 150.56 150.48 150.49 0.9K
12:00 150.38 150.43 150.38 150.43 1.1K
12:01 150.61 150.61 150.61 150.61 1.1K
12:02 150.63 150.64 150.63 150.63 3.5K
12:03 150.76 151.06 150.76 151.01 6.7K
12:04 151.06 151.06 151.06 151.06 0.6K
12:05 150.93 151.06 150.93 151.06 1.6K
12:06 151.02 151.14 151.02 151.07 3.7K
12:07 151.06 151.14 150.98 151.04 2.2K
12:08 151.04 151.10 151.02 151.10 1.6K
12:09 150.96 151.09 150.76 150.92 3.1K
12:10 150.92 150.92 150.92 150.92 4.2K
12:12 150.73 150.73 150.73 150.73 0.1K
12:13 150.66 150.67 150.66 150.67 2.2K
12:14 150.45 150.58 150.45 150.57 4.0K
12:15 150.57 150.57 150.25 150.29 4.7K
12:16 150.34 150.34 150.34 150.34 0.4K
12:17 150.31 150.48 150.31 150.48 4.8K
12:19 150.69 150.69 150.68 150.68 0.9K
12:20 150.50 150.76 150.50 150.76 0.9K
12:21 150.52 150.52 150.48 150.48 1.3K
12:22 150.67 150.67 150.67 150.67 0.1K
12:23 150.62 150.62 150.48 150.62 2.6K
12:24 150.60 150.62 150.60 150.62 0.6K
12:25 150.67 150.83 150.67 150.82 3.4K
12:26 150.79 150.86 150.67 150.86 2.3K
12:27 150.99 150.99 150.99 150.99 0.6K
12:28 151.00 151.09 150.95 151.09 2.6K
12:29 151.08 151.09 151.08 151.09 1.0K
12:30 151.08 151.09 151.08 151.09 1.3K
12:31 151.07 151.07 150.86 150.86 4.0K
12:32 150.78 150.98 150.78 150.98 0.7K
12:33 150.80 151.14 150.80 151.14 3.2K
12:34 151.07 151.07 151.07 151.07 0.6K
12:35 151.16 151.16 151.10 151.15 2.1K
12:36 151.13 151.13 151.13 151.13 0.1K
12:37 151.03 151.11 151.03 151.11 0.8K
12:38 151.18 151.22 151.18 151.22 2.8K
12:39 151.18 151.41 151.18 151.36 0.8K
12:40 151.20 151.20 151.17 151.17 1.4K
12:41 151.13 151.13 151.13 151.13 1.2K
12:42 151.14 151.14 151.14 151.14 4.6K
12:43 151.16 151.16 151.16 151.16 3.5K
12:44 151.20 151.20 150.99 150.99 1.6K
12:45 151.06 151.06 151.06 151.06 1.2K
12:46 150.93 150.93 150.87 150.93 2.5K
12:47 150.79 150.95 150.79 150.95 0.8K
12:48 150.95 150.95 150.84 150.95 3.4K
12:49 151.06 151.13 151.06 151.13 1.4K
12:50 151.08 151.15 151.08 151.15 0.8K
12:51 151.07 151.15 151.04 151.15 0.5K
12:52 151.16 151.37 151.16 151.37 4.6K
12:53 151.42 151.64 151.33 151.64 1.9K
12:54 151.48 151.51 151.48 151.51 0.8K
12:55 151.52 151.52 151.40 151.40 1.8K
12:56 151.43 151.43 151.40 151.40 0.7K
12:57 151.45 151.50 151.45 151.50 1.6K
12:58 151.45 151.45 151.45 151.45 1.3K
12:59 151.45 151.45 151.34 151.41 4.6K
13:00 151.41 151.41 151.41 151.41 1.1K
13:01 151.41 151.41 151.41 151.41 0.8K
13:02 151.41 151.41 151.25 151.25 4.7K
13:03 151.38 151.41 151.29 151.29 2.1K
13:04 151.41 151.41 151.41 151.41 1.5K
13:06 151.43 151.43 151.43 151.43 2.0K
13:07 151.46 151.46 151.41 151.46 2.4K
13:08 151.37 151.37 151.32 151.34 11.6K
13:11 151.42 151.42 151.42 151.42 2.3K
13:12 151.41 151.50 151.41 151.44 2.5K
13:13 151.43 151.47 151.43 151.47 2.6K
13:14 151.42 151.50 151.42 151.50 0.5K
13:15 151.52 151.52 151.41 151.41 1.7K
13:16 151.44 151.49 151.44 151.49 0.9K
13:17 151.49 151.51 151.42 151.42 1.2K
13:18 151.52 151.79 151.52 151.70 14.6K
13:19 151.78 151.78 151.70 151.70 3.5K
13:21 151.71 151.71 151.55 151.70 9.7K
13:22 151.65 151.68 151.65 151.65 1.5K
13:23 151.65 151.65 151.56 151.56 5.3K
13:24 151.57 151.57 151.57 151.57 1.5K
13:25 151.67 151.67 151.54 151.57 14.4K
13:26 151.62 151.62 151.54 151.54 1.3K
13:27 151.54 151.60 151.44 151.54 5.9K
13:29 151.54 151.54 151.54 151.54 0.6K
13:30 151.54 151.58 151.54 151.58 1.4K
13:31 151.61 151.61 151.53 151.53 0.9K
13:32 151.53 151.57 151.45 151.57 4.0K
13:33 151.63 151.63 151.53 151.53 3.9K
13:34 151.42 151.49 151.42 151.49 4.4K
13:35 151.61 151.61 151.52 151.52 5.3K
13:36 151.52 151.52 151.52 151.52 2.5K
13:37 151.66 151.74 151.66 151.74 0.5K
13:38 151.62 151.83 151.62 151.83 3.1K
13:39 151.89 151.89 151.75 151.75 0.6K
13:40 151.83 151.83 151.59 151.66 8.8K
13:41 151.64 151.70 151.64 151.70 0.7K
13:42 151.68 151.72 151.64 151.64 1.3K
13:43 151.82 151.86 151.75 151.86 5.7K
13:44 151.80 151.82 151.77 151.81 2.9K
13:45 151.99 151.99 151.94 151.94 5.4K
13:46 152.15 152.19 151.98 152.13 4.1K
13:47 152.00 152.00 151.94 151.94 3.1K
13:48 152.01 152.01 151.79 151.79 9.7K
13:49 151.39 151.39 151.12 151.12 5.0K
13:50 151.05 151.42 151.05 151.28 19.9K
13:51 151.15 151.32 151.15 151.29 3.8K
13:52 151.38 151.38 151.16 151.23 1.8K
13:53 151.30 151.30 151.28 151.28 2.3K
13:54 151.36 151.36 151.17 151.21 8.9K
13:56 151.27 151.27 151.27 151.27 1.8K
13:57 151.20 151.24 151.15 151.15 13.9K
13:59 151.20 151.20 151.15 151.15 3.2K
14:00 151.26 151.41 151.26 151.41 3.4K
14:01 151.43 151.43 151.43 151.43 2.3K
14:02 151.35 151.35 151.35 151.35 0.8K
14:03 151.49 151.49 151.43 151.43 3.3K
14:04 151.48 151.48 151.48 151.48 0.5K
14:05 151.53 151.57 151.53 151.54 1.0K
14:06 151.58 151.58 151.45 151.58 2.0K
14:07 151.45 151.58 151.45 151.58 2.9K
14:08 151.60 151.60 151.59 151.59 1.6K
14:09 151.59 151.61 151.52 151.52 1.6K
14:10 151.57 151.63 151.44 151.44 10.9K
14:11 151.44 151.44 151.25 151.30 12.5K
14:13 151.19 151.20 151.19 151.20 5.7K
14:14 151.13 151.22 151.11 151.22 3.7K
14:15 151.20 151.20 151.20 151.20 3.0K
14:16 151.22 151.22 151.22 151.22 1.4K
14:17 151.22 151.22 151.22 151.22 0.5K
14:18 151.22 151.29 151.15 151.15 1.7K
14:19 151.22 151.22 151.14 151.14 1.6K
14:20 151.22 151.22 151.12 151.12 2.5K
14:21 151.16 151.18 151.16 151.18 1.3K
14:22 151.28 151.33 151.28 151.33 4.1K
14:23 151.43 151.48 151.40 151.48 2.2K
14:24 151.37 151.44 151.36 151.37 2.2K
14:25 151.28 151.34 151.28 151.31 4.3K
14:26 151.21 151.21 151.10 151.12 4.3K
14:27 151.19 151.19 151.19 151.19 1.3K
14:28 151.25 151.25 151.19 151.25 1.5K
14:29 151.07 151.07 151.07 151.07 0.9K
14:30 151.16 151.16 151.06 151.11 2.5K
14:31 151.11 151.19 151.11 151.10 1.4K
14:32 151.24 151.24 151.23 151.23 1.6K
14:33 151.21 151.23 151.15 151.23 3.1K
14:34 151.24 151.24 151.15 151.21 3.0K
14:35 151.15 151.15 151.13 151.13 5.2K
14:36 151.00 151.05 150.98 150.98 5.3K
14:37 150.81 150.87 150.76 150.87 3.4K
14:38 150.79 150.87 150.79 150.87 4.3K
14:39 150.89 151.18 150.89 151.16 3.4K
14:40 151.22 151.26 151.13 151.13 1.8K
14:41 151.14 151.14 151.14 151.14 0.5K
14:42 151.14 151.29 151.14 151.27 5.4K
14:43 151.04 151.28 151.04 151.27 2.5K
14:44 151.19 151.20 151.19 151.19 1.6K
14:45 151.10 151.19 151.10 151.19 1.7K
14:46 151.10 151.24 151.10 151.23 3.5K
14:47 151.30 151.30 151.17 151.19 1.8K
14:48 151.19 151.29 151.15 151.24 2.2K
14:49 151.31 151.43 151.30 151.32 3.4K
14:50 151.38 151.38 151.38 151.38 0.5K
14:51 151.39 151.46 151.31 151.39 4.1K
14:52 151.52 151.52 151.41 151.41 1.6K
14:53 151.51 151.52 151.51 151.51 1.6K
14:54 151.38 151.51 151.38 151.44 4.9K
14:55 151.50 151.51 151.40 151.40 1.8K
14:56 151.53 151.61 151.50 151.61 3.6K
14:57 151.72 151.72 151.58 151.57 2.6K
14:58 151.62 151.62 151.48 151.49 5.0K
14:59 151.55 151.59 151.53 151.59 4.5K
15:00 151.71 151.74 151.63 151.73 1.3K
15:01 151.73 151.73 151.38 151.41 9.0K
15:02 151.39 151.40 151.30 151.40 1.9K
15:03 151.49 151.49 151.26 151.26 4.1K
15:04 151.26 151.26 151.20 151.20 3.6K
15:05 151.20 151.22 151.11 151.14 2.6K
15:06 151.19 151.20 151.14 151.14 1.1K
15:07 151.17 151.29 151.17 151.29 7.4K
15:08 151.32 151.43 151.32 151.43 3.4K
15:09 151.41 151.43 151.33 151.38 1.7K
15:10 151.30 151.32 151.09 151.09 7.6K
15:11 151.01 151.01 150.92 150.99 3.7K
15:12 150.99 151.14 150.99 151.14 3.1K
15:13 151.14 151.14 151.06 151.09 2.1K
15:14 151.09 151.27 151.09 151.15 2.9K
15:15 151.19 151.19 151.00 151.13 5.6K
15:16 151.21 151.22 151.17 151.17 2.1K
15:17 151.22 151.22 151.04 151.04 2.4K
15:18 151.07 151.13 151.04 151.11 11.4K
15:19 151.04 151.11 150.93 151.11 6.2K
15:20 151.22 151.22 151.20 151.20 1.0K
15:21 151.03 151.30 151.03 151.29 9.6K
15:22 151.29 151.35 151.27 151.35 2.7K
15:23 151.36 151.36 151.22 151.22 3.9K
15:24 151.21 151.22 151.21 151.22 5.2K
15:25 151.29 151.30 151.29 151.29 4.6K
15:26 151.22 151.27 151.22 151.27 4.1K
15:27 151.23 151.32 151.22 151.32 6.4K
15:28 151.26 151.33 151.26 151.32 5.5K
15:29 151.38 151.39 151.34 151.39 2.7K
15:30 151.36 151.39 151.32 151.32 6.5K
15:31 151.30 151.43 151.30 151.43 8.9K
15:32 151.41 151.41 151.26 151.29 5.6K
15:33 151.30 151.32 151.27 151.32 4.7K
15:34 151.26 151.26 150.99 151.08 15.4K
15:35 151.12 151.12 151.07 151.07 3.5K
15:36 151.09 151.09 150.98 151.02 6.6K
15:37 151.02 151.22 151.02 151.17 7.5K
15:38 151.09 151.16 151.09 151.16 4.5K
15:39 151.10 151.10 151.06 151.08 2.4K
15:40 151.10 151.31 151.10 151.28 7.1K
15:41 151.33 151.37 151.32 151.37 5.8K
15:42 151.42 151.42 151.42 151.42 5.0K
15:43 151.44 151.48 151.44 151.48 3.4K
15:44 151.45 151.45 151.42 151.42 7.0K
15:45 151.42 151.43 151.42 151.43 3.8K
15:46 151.43 151.43 151.43 151.43 3.2K
15:47 151.43 151.57 151.43 151.57 7.5K
15:48 151.51 151.66 151.51 151.60 9.1K
15:49 151.71 151.71 151.67 151.67 11.4K
15:50 151.51 151.51 151.17 151.17 15.5K
15:51 151.17 151.18 150.96 150.96 12.7K
15:52 151.03 151.05 150.75 150.75 17.9K
15:53 150.78 150.86 150.77 150.84 17.3K
15:54 150.80 150.98 150.80 150.84 25.5K
15:55 150.99 151.16 150.99 151.16 19.8K
15:56 151.11 151.29 151.06 151.29 31.8K
15:57 151.30 151.30 151.15 151.22 43.8K
15:58 151.28 151.44 151.28 151.39 40.7K
15:59 151.47 151.59 151.44 151.44 349.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available