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
09:30 148.47 148.47 148.17 148.17 7.1K
09:32 149.04 149.40 149.04 149.40 7.1K
09:33 150.18 150.18 150.11 150.10 3.6K
09:34 150.11 150.11 150.11 150.10 1.8K
09:35 150.07 150.07 150.07 150.07 1.6K
09:37 150.12 150.26 150.12 150.26 2.7K
09:38 150.26 150.26 149.96 149.96 2.7K
09:39 149.99 149.99 149.82 149.82 1.6K
09:42 149.90 149.90 149.90 149.90 0.6K
09:45 149.71 149.87 149.71 149.87 0.8K
09:46 150.26 150.26 150.26 150.26 2.7K
09:47 150.15 150.15 150.15 150.15 0.3K
09:49 150.13 150.13 150.13 150.13 2.3K
09:50 150.04 150.04 149.55 149.54 3.4K
09:51 149.86 149.86 149.86 149.86 1.4K
09:52 150.05 150.08 150.05 150.08 1.5K
09:53 150.07 150.34 150.07 150.34 1.6K
09:54 150.34 150.34 150.23 150.23 2.4K
09:56 150.73 150.73 150.73 150.73 0.9K
09:57 150.55 150.55 150.55 150.55 0.1K
09:58 150.19 150.25 150.00 150.00 1.8K
09:59 150.21 150.21 150.21 150.21 0.9K
10:01 150.21 150.35 150.00 150.35 6.1K
10:02 150.34 150.56 150.34 150.52 5.4K
10:03 150.52 150.66 150.52 150.66 1.8K
10:04 150.73 150.84 150.73 150.84 3.8K
10:05 150.55 150.68 150.51 150.52 7.2K
10:06 150.52 150.69 150.52 150.62 4.6K
10:07 150.48 150.52 150.34 150.34 14.5K
10:08 150.28 150.28 150.28 150.28 0.4K
10:09 150.23 150.23 150.23 150.23 0.6K
10:10 150.00 150.18 150.00 150.15 4.7K
10:11 150.27 150.29 150.06 150.06 4.1K
10:12 150.05 150.05 149.88 149.94 20.8K
10:13 149.99 149.99 149.99 149.99 1.9K
10:15 150.45 150.45 150.45 150.45 0.8K
10:16 150.60 150.60 150.60 150.60 0.4K
10:17 150.41 150.73 150.40 150.73 5.8K
10:18 150.61 150.61 150.53 150.53 2.9K
10:20 150.56 150.56 150.43 150.43 1.7K
10:22 150.70 150.70 150.70 150.70 0.7K
10:23 150.77 150.77 150.77 150.77 0.4K
10:24 150.92 151.05 150.92 150.95 2.6K
10:25 150.88 150.98 150.88 150.90 5.2K
10:28 150.94 151.06 150.94 151.06 1.0K
10:30 151.04 151.04 151.04 151.04 0.7K
10:31 150.87 150.87 150.75 150.75 2.1K
10:32 150.81 150.81 150.49 150.76 2.0K
10:33 150.50 150.50 150.50 150.50 2.3K
10:35 150.73 150.84 150.73 150.84 2.6K
10:36 150.89 150.89 150.89 150.89 0.1K
10:37 151.00 151.00 151.00 151.00 1.3K
10:38 150.99 151.14 150.99 151.14 1.1K
10:39 151.09 151.24 151.09 151.24 1.6K
10:40 151.12 151.12 151.12 151.12 2.0K
10:41 150.96 151.00 150.96 151.00 5.1K
10:42 151.05 151.18 150.97 151.18 1.4K
10:43 151.18 151.23 151.18 151.23 0.8K
10:44 151.23 151.23 151.20 151.20 1.1K
10:47 151.03 151.03 151.03 151.03 0.3K
10:48 151.15 151.15 151.15 151.15 0.2K
10:49 150.96 151.11 150.95 151.11 3.2K
10:50 151.00 151.00 151.00 151.00 1.0K
10:51 151.03 151.03 150.71 150.71 11.7K
10:52 150.70 150.79 150.70 150.78 10.9K
10:53 150.85 150.85 150.72 150.81 2.4K
10:54 150.83 150.83 150.56 150.66 6.4K
10:55 150.55 150.55 150.55 150.54 0.7K
10:56 150.77 151.06 150.77 151.06 2.1K
10:57 151.20 151.20 151.20 151.20 0.8K
10:58 151.17 151.18 151.17 151.18 1.0K
10:59 151.17 151.17 151.10 151.13 7.1K
11:00 151.08 151.16 151.05 151.16 11.4K
11:01 151.23 151.23 150.90 150.90 2.6K
11:02 150.68 150.68 150.64 150.64 1.0K
11:03 150.64 150.64 150.57 150.57 2.9K
11:04 150.59 151.04 150.59 151.04 7.4K
11:05 150.97 150.97 150.97 150.97 0.8K
11:07 151.09 151.09 151.09 151.09 0.4K
11:08 150.83 151.09 150.83 151.09 0.5K
11:09 151.08 151.22 151.04 151.22 2.9K
11:10 151.22 151.22 151.21 151.21 0.6K
11:11 151.31 151.31 151.31 151.31 1.0K
11:12 151.34 151.36 151.34 151.36 0.4K
11:13 151.26 151.26 151.15 151.15 1.3K
11:14 151.13 151.13 151.08 151.08 1.3K
11:15 151.11 151.11 151.11 151.11 0.3K
11:16 150.98 150.98 150.95 150.95 1.3K
11:17 150.97 150.97 150.97 150.97 0.9K
11:19 151.23 151.50 151.23 151.50 2.2K
11:20 151.28 151.28 151.28 151.28 0.4K
11:21 151.28 151.28 151.27 151.28 7.2K
11:22 151.23 151.27 151.23 151.27 2.0K
11:23 151.31 151.46 151.31 151.46 0.3K
11:24 151.52 151.52 151.52 151.52 1.8K
11:25 151.67 151.67 151.62 151.62 2.0K
11:26 151.58 151.68 151.54 151.54 3.6K
11:28 151.53 151.59 151.53 151.59 0.9K
11:30 151.37 151.44 151.37 151.44 2.2K
11:31 151.31 151.31 151.17 151.17 1.4K
11:32 151.31 151.44 151.31 151.44 0.7K
11:33 151.45 151.45 151.40 151.40 1.7K
11:34 151.41 151.49 151.30 151.30 1.4K
11:35 151.49 151.49 151.49 151.49 0.6K
11:36 151.30 151.40 151.30 151.40 1.1K
11:37 151.39 151.39 151.39 151.39 0.7K
11:38 151.29 151.44 151.29 151.44 2.0K
11:39 151.32 151.37 151.28 151.37 2.3K
11:40 151.26 151.30 151.26 151.30 0.6K
11:41 151.13 151.13 151.13 151.13 4.4K
11:42 151.20 151.20 151.20 151.20 3.0K
11:46 151.46 151.46 151.46 151.46 0.2K
11:47 151.49 151.60 151.49 151.60 0.6K
11:49 151.53 151.53 151.53 151.53 0.8K
11:50 151.52 151.52 151.47 151.47 2.1K
11:52 151.25 151.25 151.20 151.20 0.5K
11:54 151.36 151.36 151.27 151.27 0.9K
11:56 151.37 151.37 151.37 151.37 0.4K
11:57 151.44 151.44 151.44 151.44 0.4K
11:58 151.39 151.39 151.39 151.39 0.1K
11:59 151.38 151.38 151.18 151.35 1.9K
12:01 151.23 151.35 151.23 151.35 2.4K
12:02 151.44 151.44 151.22 151.22 1.4K
12:03 151.36 151.36 151.08 151.13 2.5K
12:05 151.14 151.22 151.14 151.22 1.1K
12:06 151.31 151.31 151.28 151.28 2.1K
12:07 151.37 151.37 151.37 151.37 0.9K
12:08 151.44 151.44 151.44 151.44 0.2K
12:09 151.47 151.47 151.30 151.30 2.2K
12:11 151.22 151.37 151.22 151.37 1.0K
12:14 151.30 151.30 151.30 151.30 1.0K
12:15 151.34 151.34 151.30 151.30 0.6K
12:16 151.30 151.30 151.30 151.30 0.5K
12:17 151.30 151.30 151.30 151.30 0.8K
12:18 151.24 151.28 151.24 151.28 1.7K
12:19 151.29 151.29 151.16 151.16 1.1K
12:20 151.29 151.31 151.29 151.30 2.2K
12:21 151.43 151.75 151.43 151.75 3.4K
12:22 151.68 151.68 151.68 151.68 0.4K
12:23 151.68 151.76 151.68 151.76 1.0K
12:24 151.57 151.71 151.57 151.71 3.4K
12:26 151.82 151.82 151.82 151.82 0.2K
12:28 151.83 151.83 151.70 151.70 2.6K
12:29 151.78 151.78 151.74 151.74 0.7K
12:30 151.73 151.82 151.73 151.73 1.3K
12:31 151.89 151.89 151.89 151.89 2.0K
12:33 151.90 151.90 151.90 151.90 0.4K
12:34 151.77 151.77 151.77 151.77 1.6K
12:35 151.89 151.89 151.89 151.89 0.3K
12:37 151.96 152.08 151.96 152.08 3.2K
12:38 152.00 152.00 152.00 152.00 3.0K
12:40 151.72 151.76 151.57 151.57 4.0K
12:41 151.59 151.59 151.59 151.59 1.0K
12:42 151.80 151.80 151.80 151.80 1.2K
12:44 151.69 151.81 151.69 151.78 1.0K
12:45 151.84 151.85 151.84 151.85 0.7K
12:46 151.79 151.83 151.79 151.82 0.8K
12:47 151.93 151.93 151.93 151.93 1.0K
12:48 151.99 151.99 151.99 151.99 0.9K
12:50 151.88 151.96 151.74 151.74 0.7K
12:51 151.88 151.88 151.88 151.88 1.2K
12:52 151.95 151.95 151.95 151.95 0.8K
12:54 151.91 151.99 151.91 151.99 3.7K
12:55 152.08 152.09 152.08 152.09 1.5K
12:56 152.01 152.01 151.95 151.95 3.9K
12:57 151.95 151.95 151.95 151.95 0.2K
12:58 151.96 151.96 151.95 151.95 0.6K
12:59 151.95 151.96 151.95 151.96 1.1K
13:01 151.98 151.98 151.98 151.98 0.4K
13:02 152.07 152.08 152.07 152.08 0.8K
13:03 152.06 152.07 152.06 152.07 0.5K
13:04 152.05 152.05 152.05 152.04 0.3K
13:05 152.07 152.07 152.07 152.07 1.7K
13:08 152.11 152.11 152.10 152.10 1.9K
13:09 152.11 152.11 152.01 152.01 0.9K
13:10 152.10 152.10 152.01 152.01 0.7K
13:11 152.03 152.03 151.93 151.93 1.6K
13:12 152.11 152.11 152.11 152.11 1.0K
13:14 152.10 152.10 152.10 152.10 0.7K
13:15 152.10 152.10 152.10 152.10 0.2K
13:16 152.15 152.18 152.15 152.18 2.8K
13:17 152.13 152.25 152.13 152.25 0.6K
13:18 152.28 152.28 152.16 152.16 0.5K
13:19 152.15 152.15 152.14 152.14 0.8K
13:20 152.07 152.11 152.07 152.11 1.3K
13:21 152.11 152.27 152.11 152.11 0.5K
13:22 152.10 152.10 152.10 152.10 0.4K
13:23 152.25 152.25 152.09 152.10 0.7K
13:24 152.10 152.24 152.10 152.10 0.8K
13:25 151.98 152.25 151.98 152.12 0.6K
13:26 152.12 152.12 151.95 152.00 4.1K
13:27 151.99 151.99 151.99 151.99 0.2K
13:28 152.11 152.22 152.05 152.22 1.8K
13:29 152.12 152.23 152.12 152.23 1.7K
13:31 152.26 152.32 152.26 152.31 2.9K
13:32 152.31 152.31 152.31 152.31 0.3K
13:33 152.31 152.43 152.31 152.43 2.6K
13:34 152.46 152.48 152.46 152.48 1.2K
13:35 152.54 152.54 152.48 152.48 0.4K
13:36 152.53 152.57 152.44 152.47 4.4K
13:37 152.45 152.59 152.45 152.59 0.4K
13:38 152.40 152.40 152.29 152.29 3.7K
13:39 152.36 152.36 152.36 152.36 0.4K
13:40 152.35 152.35 152.24 152.24 2.2K
13:41 152.21 152.21 152.07 152.07 3.0K
13:42 151.99 152.28 151.99 152.28 2.2K
13:43 152.30 152.30 152.29 152.29 0.8K
13:45 152.24 152.37 152.24 152.27 1.5K
13:46 152.38 152.39 152.38 152.39 0.4K
13:47 152.39 152.39 152.33 152.33 0.5K
13:48 152.38 152.44 152.37 152.44 2.6K
13:49 152.39 152.39 152.31 152.31 1.7K
13:50 152.42 152.42 152.36 152.36 0.7K
13:52 152.44 152.44 152.35 152.35 0.5K
13:53 152.42 152.44 152.36 152.36 2.3K
13:54 152.31 152.35 152.20 152.20 3.5K
13:55 152.28 152.28 152.28 152.28 0.3K
13:56 152.19 152.19 152.19 152.19 0.6K
13:57 152.23 152.23 152.23 152.23 0.2K
13:58 152.23 152.23 152.13 152.14 3.0K
13:59 152.20 152.22 152.20 152.22 1.7K
14:00 152.30 152.31 152.30 152.31 0.7K
14:01 152.29 152.35 152.25 152.25 1.2K
14:02 152.35 152.35 152.35 152.35 1.1K
14:03 152.37 152.37 152.37 152.37 0.3K
14:04 152.39 152.39 152.38 152.38 0.5K
14:05 152.36 152.44 152.36 152.44 0.8K
14:06 152.44 152.44 152.44 152.44 0.4K
14:07 152.46 152.46 152.45 152.45 1.5K
14:08 152.44 152.44 152.44 152.44 0.6K
14:09 152.42 152.42 152.42 152.42 0.2K
14:10 152.33 152.41 152.30 152.30 1.8K
14:12 152.43 152.43 152.30 152.41 1.5K
14:13 152.44 152.44 152.44 152.44 0.2K
14:14 152.43 152.43 152.30 152.30 10.0K
14:15 152.38 152.44 152.38 152.44 2.7K
14:17 152.52 152.65 152.46 152.46 3.3K
14:18 152.42 152.42 152.33 152.33 8.2K
14:19 152.32 152.32 152.11 152.11 3.9K
14:22 152.18 152.18 152.18 152.18 0.4K
14:23 152.18 152.20 152.05 152.05 1.4K
14:24 152.18 152.18 152.18 152.18 0.3K
14:25 152.09 152.21 152.09 152.21 0.7K
14:26 152.11 152.11 151.85 151.85 4.4K
14:27 151.78 151.78 151.77 151.77 1.9K
14:28 151.74 151.76 151.70 151.76 1.7K
14:29 151.70 151.70 151.64 151.64 0.7K
14:30 151.57 151.57 151.57 151.57 1.2K
14:31 152.01 152.01 152.01 152.01 1.7K
14:32 151.89 151.89 151.89 151.89 0.4K
14:33 151.89 151.99 151.89 151.99 0.3K
14:34 151.88 152.03 151.87 151.97 3.5K
14:35 151.90 151.90 151.90 151.90 0.2K
14:36 151.91 151.91 151.91 151.91 0.3K
14:37 151.91 152.11 151.91 152.11 2.2K
14:39 151.96 152.11 151.94 152.11 1.2K
14:40 151.98 152.11 151.98 152.11 1.2K
14:41 152.11 152.12 152.11 152.12 0.6K
14:42 152.12 152.20 152.09 152.14 2.2K
14:43 152.14 152.14 152.14 152.14 1.7K
14:44 152.14 152.14 151.99 151.99 15.1K
14:45 151.95 151.95 151.83 151.83 4.4K
14:46 151.95 151.95 151.95 151.95 0.5K
14:47 152.07 152.07 152.07 152.07 0.8K
14:48 152.09 152.09 152.09 152.09 1.0K
14:49 152.16 152.16 152.16 152.16 0.6K
14:50 152.04 152.04 152.04 152.04 1.0K
14:51 152.06 152.06 152.06 152.06 0.5K
14:52 152.19 152.19 152.19 152.19 1.5K
14:53 152.21 152.23 152.21 152.23 0.7K
14:54 152.22 152.22 152.14 152.14 0.7K
14:55 152.22 152.22 152.14 152.14 0.6K
14:56 152.13 152.13 151.99 151.99 2.5K
14:57 151.97 151.97 151.88 151.91 2.6K
14:58 151.83 151.83 151.81 151.81 0.2K
14:59 151.91 151.91 151.91 151.91 0.7K
15:00 151.92 151.92 151.92 151.92 0.3K
15:01 151.83 151.95 151.83 151.95 1.1K
15:02 151.95 151.99 151.92 151.92 1.0K
15:03 152.00 152.00 151.82 151.82 3.0K
15:04 151.80 151.80 151.80 151.80 0.4K
15:05 151.88 151.88 151.88 151.88 0.4K
15:06 151.91 151.91 151.83 151.91 1.5K
15:07 151.82 151.91 151.82 151.91 1.9K
15:08 151.95 151.95 151.95 151.95 1.8K
15:09 151.95 151.95 151.95 151.95 3.0K
15:10 152.01 152.02 152.01 152.02 0.8K
15:11 151.86 151.86 151.86 151.86 3.2K
15:13 151.86 151.86 151.74 151.74 7.3K
15:15 151.82 151.83 151.77 151.83 1.1K
15:16 151.78 151.78 151.78 151.78 0.8K
15:17 151.79 151.81 151.72 151.81 1.3K
15:18 151.77 151.80 151.74 151.74 2.5K
15:19 151.76 151.76 151.71 151.71 2.2K
15:21 151.65 151.69 151.65 151.65 1.7K
15:22 151.58 151.62 151.58 151.62 2.9K
15:23 151.64 151.65 151.64 151.65 1.6K
15:24 151.71 151.74 151.71 151.74 0.9K
15:25 151.74 151.74 151.73 151.73 1.3K
15:26 151.71 151.71 151.71 151.71 0.4K
15:27 151.67 151.69 151.67 151.69 0.7K
15:28 151.60 151.60 151.60 151.60 1.2K
15:29 151.65 151.65 151.55 151.55 4.9K
15:30 151.53 151.57 151.53 151.53 1.1K
15:31 151.57 151.61 151.57 151.60 2.2K
15:32 151.56 151.67 151.56 151.64 5.3K
15:35 151.67 151.70 151.67 151.67 3.2K
15:36 151.72 151.72 151.69 151.72 2.1K
15:37 151.69 151.76 151.69 151.76 3.2K
15:38 151.73 151.73 151.73 151.73 2.8K
15:39 151.79 151.79 151.72 151.72 2.1K
15:40 151.74 151.74 151.71 151.71 1.0K
15:41 151.68 151.73 151.68 151.73 2.5K
15:42 151.73 151.77 151.73 151.75 3.0K
15:43 151.77 151.82 151.77 151.82 3.3K
15:44 151.82 151.82 151.81 151.81 1.6K
15:45 151.85 151.87 151.83 151.82 2.2K
15:46 151.83 151.83 151.75 151.77 5.8K
15:47 151.73 151.87 151.73 151.87 5.4K
15:48 151.87 151.87 151.83 151.82 1.4K
15:49 151.87 151.87 151.78 151.78 3.4K
15:50 151.75 151.87 151.69 151.84 12.9K
15:51 151.86 151.89 151.84 151.84 5.4K
15:52 151.84 151.87 151.83 151.85 6.5K
15:53 151.82 151.85 151.68 151.68 5.4K
15:54 151.68 151.77 151.67 151.73 10.2K
15:55 151.72 151.98 151.72 151.98 9.8K
15:56 151.99 152.01 151.96 152.00 9.5K
15:57 151.96 152.01 151.96 151.98 18.5K
15:58 151.97 151.99 151.95 151.99 29.1K
15:59 151.97 152.00 151.87 151.93 231.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available