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
09:30 154.64 154.64 154.29 154.28 30.7K
09:31 154.37 154.37 153.37 153.37 29.8K
09:32 153.73 153.73 153.73 153.73 1.9K
09:33 153.73 154.27 153.73 154.17 1.8K
09:34 154.31 154.31 154.25 154.25 8.6K
09:35 154.43 154.43 154.09 154.09 3.4K
09:36 153.96 153.96 153.90 153.90 6.6K
09:37 153.89 154.08 153.89 154.08 2.4K
09:39 153.89 154.23 153.89 153.92 4.4K
09:40 153.79 153.89 153.73 153.73 5.5K
09:41 153.78 153.78 153.74 153.74 5.5K
09:42 153.23 153.26 153.23 153.26 2.0K
09:43 153.26 153.26 153.26 153.26 1.6K
09:44 153.22 153.22 152.82 152.82 3.0K
09:45 152.76 152.76 152.76 152.76 1.9K
09:46 152.58 152.58 152.18 152.55 11.4K
09:49 152.34 152.34 152.34 152.34 3.6K
09:50 152.32 152.58 152.32 152.47 5.1K
09:51 152.46 152.46 152.30 152.40 4.6K
09:52 152.29 152.29 152.29 152.29 1.0K
09:53 152.30 152.54 152.29 152.46 5.3K
09:54 152.38 152.57 152.20 152.39 6.8K
09:55 152.30 152.30 152.30 152.30 1.3K
09:56 152.29 152.38 152.20 152.20 16.3K
09:57 152.20 152.20 151.95 151.95 6.5K
09:58 152.23 152.23 151.84 151.88 5.7K
09:59 151.93 151.93 151.58 151.84 3.4K
10:00 152.24 152.70 152.15 152.70 5.6K
10:01 153.07 153.07 152.51 152.51 2.1K
10:02 152.53 152.53 152.25 152.25 4.3K
10:03 152.33 152.33 152.33 152.32 0.6K
10:04 152.10 152.30 152.10 152.30 1.6K
10:05 151.63 151.63 151.53 151.53 7.9K
10:06 151.32 151.97 151.32 151.97 14.3K
10:07 152.18 152.19 152.14 152.14 5.5K
10:08 152.00 152.00 151.91 151.91 0.6K
10:09 151.81 151.96 151.69 151.69 1.6K
10:10 151.58 151.58 151.38 151.38 2.1K
10:11 151.38 151.55 151.38 151.55 1.6K
10:12 151.25 151.37 151.25 151.37 0.8K
10:13 151.55 151.55 151.55 151.55 1.4K
10:14 151.42 151.42 151.41 151.41 0.6K
10:15 151.51 151.78 151.51 151.78 5.6K
10:16 151.50 151.50 151.21 151.21 10.3K
10:17 151.16 151.16 150.92 150.92 1.6K
10:18 150.75 150.75 150.75 150.75 1.0K
10:19 150.36 150.36 150.36 150.36 2.5K
10:20 150.18 150.20 150.18 150.20 4.8K
10:21 150.34 150.34 150.33 150.33 0.7K
10:22 150.36 150.36 150.10 150.10 6.0K
10:23 150.20 150.20 150.05 150.06 1.6K
10:24 149.91 149.91 149.91 149.91 3.8K
10:25 149.81 149.83 149.81 149.83 1.2K
10:26 149.81 149.83 149.53 149.73 4.6K
10:27 149.95 150.22 149.83 150.19 28.1K
10:28 150.30 150.33 150.21 150.32 3.3K
10:29 150.32 150.32 150.23 150.24 4.3K
10:30 150.01 150.01 150.01 150.01 2.6K
10:31 149.96 149.98 149.80 149.93 2.8K
10:32 150.00 150.17 150.00 150.17 9.2K
10:33 150.17 150.17 150.02 150.15 13.1K
10:35 150.23 150.34 150.22 150.28 21.7K
10:36 150.22 150.31 150.02 150.06 3.0K
10:37 150.22 150.22 150.00 150.00 1.9K
10:38 150.01 150.04 150.01 150.04 0.7K
10:39 149.99 150.09 149.61 149.61 4.1K
10:41 149.67 149.67 149.53 149.53 0.9K
10:42 149.50 149.62 149.50 149.62 2.3K
10:44 149.62 149.62 149.59 149.59 1.4K
10:45 149.62 149.76 149.62 149.76 2.6K
10:46 149.44 149.44 149.30 149.30 3.6K
10:47 148.90 149.14 148.90 149.03 3.9K
10:48 148.94 149.01 148.94 149.01 0.9K
10:49 148.98 149.56 148.98 149.39 15.6K
10:51 149.54 149.54 149.54 149.54 0.3K
10:52 149.59 149.61 149.50 149.50 1.9K
10:53 149.57 149.57 149.57 149.57 0.5K
10:54 149.75 149.87 149.75 149.78 4.3K
10:55 149.90 149.90 149.62 149.62 7.2K
10:56 149.59 149.59 149.59 149.59 0.2K
10:57 149.60 149.60 149.51 149.51 0.8K
10:58 149.52 149.52 149.38 149.38 2.9K
10:59 149.33 149.33 149.33 149.32 0.7K
11:00 149.33 149.33 149.33 149.33 1.7K
11:01 149.19 149.38 149.19 149.38 8.3K
11:02 149.34 149.37 149.06 149.06 16.0K
11:03 149.21 149.51 149.20 149.51 11.6K
11:04 149.34 149.34 149.34 149.34 1.1K
11:05 149.35 149.35 149.35 149.35 1.6K
11:07 149.35 149.35 149.35 149.35 1.9K
11:08 149.57 149.81 149.57 149.81 8.1K
11:09 149.82 149.82 149.54 149.54 2.8K
11:11 149.42 149.42 149.26 149.26 1.4K
11:12 149.23 149.23 149.23 149.23 0.5K
11:13 149.15 149.15 149.15 149.15 1.6K
11:14 149.16 149.16 149.16 149.16 0.2K
11:15 149.16 149.16 149.16 149.16 0.7K
11:16 149.03 149.03 149.03 149.03 1.1K
11:17 149.16 149.16 149.16 149.16 0.8K
11:18 148.95 148.95 148.77 148.77 1.7K
11:19 148.62 148.88 148.62 148.62 1.2K
11:20 148.63 148.83 148.63 148.83 1.7K
11:21 148.62 148.73 148.49 148.49 4.5K
11:22 148.49 148.50 148.49 148.50 2.7K
11:23 148.40 148.40 148.33 148.33 1.6K
11:24 148.62 148.62 148.22 148.42 1.1K
11:25 148.32 148.44 148.29 148.44 7.2K
11:26 148.38 148.44 148.30 148.30 2.2K
11:27 148.44 148.44 148.31 148.31 1.4K
11:28 148.31 148.34 148.25 148.26 5.4K
11:29 148.34 148.52 148.28 148.49 16.6K
11:30 148.35 148.45 148.35 148.45 1.4K
11:31 148.43 148.79 148.43 148.77 7.6K
11:32 148.79 148.79 148.63 148.63 3.0K
11:34 148.65 148.65 148.65 148.65 2.5K
11:37 148.56 148.56 148.48 148.48 1.9K
11:38 148.56 148.57 148.56 148.57 1.2K
11:39 148.64 148.86 148.64 148.86 9.2K
11:40 148.88 148.88 148.83 148.83 3.0K
11:43 148.86 148.86 148.86 148.85 0.8K
11:45 148.85 149.02 148.85 149.02 3.5K
11:46 148.95 148.95 148.93 148.93 1.4K
11:47 148.91 149.04 148.90 149.02 4.2K
11:48 149.04 149.04 149.02 149.02 1.2K
11:49 149.00 149.00 149.00 149.00 0.7K
11:50 149.00 149.00 149.00 149.00 0.5K
11:51 149.04 149.12 149.04 149.12 2.4K
11:52 149.12 149.42 149.12 149.42 4.4K
11:53 149.29 149.29 149.28 149.28 1.2K
11:54 149.31 149.31 149.31 149.31 0.6K
11:55 149.22 149.22 149.22 149.22 2.3K
11:56 149.15 149.37 149.15 149.27 2.4K
11:59 149.15 149.15 149.13 149.13 2.0K
12:00 149.05 149.13 149.05 149.13 4.3K
12:01 149.23 149.23 149.23 149.23 1.4K
12:02 149.15 149.15 149.15 149.15 1.7K
12:04 149.15 149.15 148.93 148.93 3.6K
12:05 149.04 149.04 149.04 149.04 1.4K
12:06 149.04 149.04 148.89 148.89 1.4K
12:07 148.74 148.87 148.73 148.83 2.6K
12:08 148.84 148.86 148.84 148.85 0.8K
12:09 148.82 148.82 148.81 148.81 1.5K
12:10 148.65 148.95 148.65 148.81 1.1K
12:11 148.81 148.81 148.81 148.81 0.9K
12:13 148.96 148.96 148.86 148.88 6.4K
12:14 148.95 149.15 148.91 149.05 9.8K
12:16 148.89 149.03 148.89 149.00 1.7K
12:18 149.07 149.07 149.06 149.06 2.2K
12:19 148.95 148.95 148.95 148.95 2.9K
12:22 148.74 148.79 148.74 148.79 0.5K
12:23 148.85 148.85 148.79 148.79 1.1K
12:24 148.78 148.78 148.78 148.78 0.7K
12:25 148.59 148.59 148.59 148.59 0.4K
12:26 148.68 148.68 148.40 148.40 2.2K
12:27 148.32 148.33 148.32 148.33 1.3K
12:30 148.47 148.65 148.47 148.65 22.9K
12:31 148.85 148.85 148.45 148.45 4.5K
12:32 148.45 148.45 148.27 148.27 3.6K
12:34 148.38 148.38 148.27 148.32 1.8K
12:35 148.32 148.32 148.32 148.33 0.9K
12:36 148.33 148.41 148.31 148.31 3.1K
12:37 148.40 148.45 148.40 148.45 0.4K
12:38 148.47 148.74 148.47 148.61 12.9K
12:39 148.69 148.69 148.69 148.69 1.0K
12:41 148.72 148.78 148.72 148.78 1.9K
12:42 148.84 148.84 148.81 148.81 2.3K
12:43 148.81 148.81 148.81 148.81 1.5K
12:45 148.81 148.81 148.81 148.81 0.9K
12:46 148.81 149.08 148.81 149.02 25.7K
12:47 149.03 149.03 148.86 148.86 3.3K
12:48 148.86 148.86 148.86 148.86 1.2K
12:49 148.89 148.93 148.89 148.93 1.2K
12:50 149.00 149.00 149.00 149.00 1.3K
12:51 148.89 148.89 148.89 148.89 0.9K
12:52 148.89 148.89 148.89 148.89 1.6K
12:53 148.89 148.89 148.89 148.89 0.4K
12:54 148.76 148.76 148.74 148.74 2.1K
12:55 148.58 148.58 148.58 148.57 0.8K
12:56 148.49 148.49 148.49 148.49 0.3K
12:57 148.40 148.43 148.34 148.34 1.9K
12:58 148.15 148.15 148.15 148.15 0.7K
12:59 148.12 148.29 148.11 148.19 1.1K
13:00 148.13 148.13 148.13 148.13 1.0K
13:02 148.16 148.16 148.09 148.10 2.2K
13:03 148.09 148.26 148.09 148.25 3.8K
13:04 148.15 148.23 148.15 148.23 1.2K
13:05 148.24 148.24 148.24 148.24 0.8K
13:06 148.22 148.38 148.22 148.38 4.8K
13:07 148.38 148.38 148.38 148.38 1.2K
13:08 148.27 148.27 148.24 148.24 2.7K
13:09 148.24 148.43 148.24 148.43 3.6K
13:10 148.36 148.36 148.30 148.30 1.7K
13:11 148.36 148.60 148.36 148.60 4.4K
13:12 148.67 148.69 148.67 148.69 0.7K
13:13 148.70 148.70 148.62 148.63 3.4K
13:14 148.50 148.51 148.50 148.51 1.6K
13:15 148.52 148.52 148.52 148.52 0.3K
13:16 148.34 148.48 148.34 148.48 3.0K
13:18 148.27 148.27 148.27 148.27 0.6K
13:19 148.30 148.30 148.13 148.13 1.3K
13:20 148.00 148.00 147.86 147.86 2.1K
13:21 147.80 147.80 147.77 147.77 2.0K
13:23 147.93 148.00 147.93 148.00 1.3K
13:25 147.92 147.96 147.92 147.96 1.0K
13:26 147.89 147.89 147.89 147.89 0.4K
13:27 147.90 147.90 147.90 147.90 1.0K
13:28 147.73 147.73 147.59 147.59 2.5K
13:29 147.63 147.63 147.63 147.63 0.5K
13:30 147.66 147.73 147.66 147.73 1.0K
13:31 147.77 147.90 147.77 147.90 3.2K
13:33 148.01 148.01 147.89 147.89 1.5K
13:34 148.10 148.11 148.10 148.11 1.4K
13:35 148.15 148.17 148.15 148.17 3.2K
13:37 148.13 148.13 148.10 148.10 2.1K
13:38 148.10 148.10 148.10 148.10 1.1K
13:40 148.12 148.12 148.12 148.12 0.6K
13:41 148.15 148.26 148.12 148.26 1.3K
13:42 148.23 148.23 148.23 148.23 1.5K
13:43 148.13 148.13 147.67 147.67 8.9K
13:45 147.37 147.37 147.37 147.37 0.4K
13:46 147.39 147.39 147.39 147.39 1.1K
13:48 147.53 147.53 147.53 147.53 1.7K
13:50 147.33 147.34 147.21 147.34 1.6K
13:51 147.24 147.33 147.24 147.33 0.6K
13:52 147.42 147.56 147.42 147.56 2.3K
13:53 147.56 147.56 147.56 147.56 1.2K
13:54 147.66 147.66 147.50 147.50 3.2K
13:56 147.67 147.72 147.67 147.72 1.2K
13:57 147.74 147.79 147.63 147.79 1.9K
13:58 147.82 147.82 147.82 147.82 2.1K
13:59 147.75 147.75 147.73 147.73 1.3K
14:00 147.79 147.79 147.79 147.79 2.7K
14:01 147.86 148.19 147.86 148.14 6.6K
14:02 147.97 147.97 147.97 147.97 1.5K
14:03 148.06 148.06 148.06 148.06 0.6K
14:04 148.06 148.06 147.99 147.99 1.2K
14:05 147.96 147.96 147.96 147.96 0.5K
14:06 147.82 147.95 147.82 147.95 0.9K
14:07 147.82 147.97 147.82 147.82 2.0K
14:08 147.75 147.76 147.60 147.60 2.6K
14:09 147.52 147.62 147.52 147.62 2.3K
14:10 147.51 147.51 147.51 147.51 1.2K
14:11 147.60 147.60 147.60 147.60 0.6K
14:12 147.61 147.61 147.51 147.60 1.7K
14:13 147.71 147.94 147.71 147.73 10.1K
14:14 147.74 147.74 147.74 147.74 1.1K
14:15 147.71 147.71 147.68 147.68 1.6K
14:16 147.76 147.76 147.72 147.72 1.4K
14:17 147.84 147.84 147.82 147.82 8.7K
14:18 147.86 147.86 147.86 147.85 0.9K
14:19 147.89 147.89 147.83 147.83 3.0K
14:20 147.84 147.99 147.84 147.99 5.7K
14:21 148.13 148.28 148.04 148.28 3.2K
14:22 148.26 148.26 148.25 148.25 1.4K
14:23 148.37 148.44 148.32 148.44 2.5K
14:24 148.46 148.46 148.34 148.38 1.9K
14:25 148.38 148.38 148.09 148.12 17.9K
14:27 148.15 148.15 147.91 147.91 2.7K
14:28 147.78 147.88 147.78 147.88 0.5K
14:29 147.79 147.79 147.79 147.79 1.6K
14:30 148.03 148.03 148.03 148.03 1.7K
14:31 148.04 148.04 147.93 147.93 0.5K
14:32 147.90 147.93 147.77 147.77 12.7K
14:33 147.73 147.85 147.73 147.85 1.5K
14:34 147.85 147.90 147.85 147.89 5.8K
14:35 147.91 148.04 147.88 148.04 0.5K
14:36 147.75 147.90 147.75 147.84 4.9K
14:37 147.83 147.83 147.83 147.82 0.6K
14:38 147.79 147.85 147.79 147.85 9.0K
14:39 147.86 148.02 147.86 147.87 2.9K
14:40 147.87 147.90 147.87 147.90 2.5K
14:41 147.87 147.87 147.87 147.87 2.5K
14:42 147.94 148.23 147.87 148.21 13.8K
14:43 148.23 148.25 148.20 148.20 7.3K
14:44 148.18 148.25 148.08 148.09 22.2K
14:45 148.09 148.09 148.09 148.09 1.0K
14:46 148.10 148.14 148.09 148.14 9.0K
14:47 148.18 148.20 148.17 148.20 1.3K
14:48 148.20 148.20 148.20 148.20 1.2K
14:50 148.31 148.31 148.18 148.18 1.4K
14:51 148.18 148.18 148.18 148.18 3.7K
14:52 148.21 148.34 148.21 148.34 4.5K
14:53 148.34 148.34 148.33 148.34 1.4K
14:54 148.28 148.29 148.28 148.28 6.6K
14:55 148.28 148.30 148.26 148.26 3.2K
14:56 148.30 148.30 148.26 148.26 1.7K
14:57 148.33 148.33 148.27 148.27 1.9K
14:58 148.35 148.42 148.31 148.42 2.7K
14:59 148.51 148.63 148.51 148.63 1.0K
15:00 148.53 148.54 148.49 148.49 2.5K
15:02 148.54 148.54 148.50 148.50 0.9K
15:03 148.63 148.69 148.63 148.69 2.0K
15:04 148.75 148.78 148.75 148.78 1.0K
15:05 148.78 148.80 148.78 148.80 0.7K
15:06 148.78 148.78 148.76 148.78 2.3K
15:07 148.78 148.81 148.78 148.79 2.7K
15:08 148.78 148.78 148.69 148.71 5.8K
15:11 148.73 148.73 148.70 148.72 1.7K
15:12 148.63 148.63 148.62 148.62 3.2K
15:13 148.62 148.70 148.62 148.70 1.6K
15:14 148.67 148.70 148.64 148.69 5.7K
15:15 148.71 148.78 148.71 148.78 2.3K
15:16 148.73 148.73 148.73 148.73 0.3K
15:17 148.80 148.80 148.66 148.66 3.8K
15:19 148.70 148.70 148.70 148.70 0.6K
15:20 148.69 148.69 148.69 148.69 1.2K
15:21 148.69 148.69 148.56 148.60 5.5K
15:22 148.56 148.59 148.51 148.59 1.2K
15:23 148.69 148.79 148.69 148.79 4.3K
15:24 148.80 148.80 148.80 148.80 1.7K
15:25 148.75 149.07 148.75 149.07 11.0K
15:26 149.01 149.16 148.99 149.16 3.9K
15:27 149.10 149.18 149.06 149.06 2.9K
15:28 149.18 149.18 149.15 149.18 1.5K
15:29 149.10 149.10 149.10 149.10 0.9K
15:30 149.05 149.05 148.90 148.91 5.7K
15:31 148.87 149.01 148.87 149.01 3.9K
15:32 148.86 148.86 148.86 148.86 5.3K
15:34 148.71 148.76 148.71 148.76 1.3K
15:35 148.83 148.83 148.74 148.74 2.8K
15:36 148.74 148.74 148.69 148.69 4.0K
15:37 148.69 148.74 148.65 148.65 3.4K
15:38 148.65 148.65 148.48 148.48 11.7K
15:39 148.57 148.57 148.57 148.57 0.8K
15:40 148.67 148.72 148.63 148.63 5.3K
15:41 148.60 148.60 148.60 148.60 2.7K
15:42 148.61 148.68 148.61 148.68 3.4K
15:43 148.71 148.71 148.64 148.64 2.1K
15:44 148.64 148.72 148.64 148.72 4.2K
15:45 148.72 148.74 148.64 148.64 2.3K
15:46 148.70 148.70 148.64 148.64 3.1K
15:47 148.63 148.66 148.63 148.65 8.1K
15:48 148.57 148.57 148.51 148.51 6.3K
15:49 148.52 148.60 148.52 148.59 11.5K
15:50 148.55 148.55 148.42 148.43 6.1K
15:51 148.43 148.44 148.33 148.44 11.3K
15:52 148.40 148.40 148.34 148.40 5.1K
15:53 148.43 148.43 148.38 148.41 5.5K
15:54 148.40 148.43 148.38 148.39 19.6K
15:55 148.61 148.75 148.61 148.74 19.6K
15:56 148.77 148.81 148.72 148.78 10.8K
15:57 148.78 148.81 148.75 148.75 23.3K
15:58 148.79 148.79 148.75 148.79 30.1K
15:59 148.79 148.90 148.79 148.89 301.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available