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
09:30 153.04 153.31 152.66 152.66 6.1K
09:31 153.05 153.08 153.05 153.07 0.9K
09:32 153.08 153.08 153.08 153.07 0.3K
09:34 152.84 152.84 152.78 152.78 0.9K
09:35 153.07 153.07 153.07 153.07 0.1K
09:36 153.21 153.34 152.54 152.54 2.5K
09:37 152.46 152.60 152.15 152.44 1.8K
09:39 152.43 152.60 152.43 152.60 0.4K
09:40 152.09 152.36 151.95 151.95 0.6K
09:41 151.98 151.98 151.92 151.92 2.8K
09:42 151.92 152.08 151.92 152.08 1.1K
09:44 151.99 151.99 151.86 151.86 2.3K
09:45 151.82 151.82 151.65 151.65 2.4K
09:46 151.48 151.65 151.48 151.50 1.1K
09:47 151.49 151.49 151.42 151.42 0.6K
09:48 151.37 151.40 151.33 151.32 1.2K
09:49 150.71 150.71 150.71 150.71 0.4K
09:50 150.93 151.51 150.93 151.05 4.6K
09:51 151.51 151.62 151.16 151.52 4.1K
09:52 151.51 151.51 151.13 151.13 0.6K
09:53 151.21 151.48 151.21 151.48 0.6K
09:54 151.44 151.44 151.12 151.21 0.7K
09:56 151.51 151.51 151.12 151.46 5.0K
09:57 151.46 151.52 151.24 151.24 1.7K
09:58 151.41 151.41 151.15 151.15 0.8K
09:59 151.50 151.50 151.44 151.44 0.3K
10:00 151.47 151.47 151.12 151.44 0.8K
10:01 151.45 151.53 151.45 151.53 1.9K
10:02 151.16 152.11 151.16 152.11 10.7K
10:03 151.81 151.81 151.81 151.81 0.1K
10:04 152.22 152.29 151.87 151.87 7.5K
10:05 152.39 152.39 152.17 152.17 2.6K
10:06 152.04 152.18 152.02 152.02 0.9K
10:08 152.05 152.22 152.05 152.15 1.4K
10:10 152.21 152.31 152.17 152.17 1.6K
10:12 152.27 152.27 151.81 151.93 7.9K
10:13 151.96 151.96 151.78 151.80 1.4K
10:14 151.81 151.81 151.79 151.79 0.8K
10:15 151.87 151.87 151.87 151.87 0.3K
10:16 151.79 151.97 151.79 151.95 1.9K
10:17 151.87 151.99 151.87 151.87 1.3K
10:18 152.01 152.01 151.92 151.97 3.0K
10:19 151.92 152.03 151.92 151.96 5.4K
10:20 151.96 152.04 151.91 151.93 1.4K
10:21 151.92 152.00 151.83 151.83 1.4K
10:22 151.81 151.90 151.81 151.90 2.1K
10:23 151.66 151.66 151.66 151.66 0.3K
10:24 151.71 151.71 151.55 151.55 1.3K
10:25 151.57 151.57 151.57 151.57 0.4K
10:26 152.01 152.01 151.95 151.94 9.6K
10:27 151.94 151.94 151.94 151.94 1.7K
10:28 151.98 152.00 151.98 152.00 0.6K
10:29 152.00 152.05 152.00 152.05 1.7K
10:30 152.00 152.14 152.00 152.14 2.0K
10:31 152.09 152.09 152.09 152.09 0.2K
10:32 152.06 152.06 152.01 152.01 2.8K
10:33 151.81 151.81 151.70 151.70 0.9K
10:34 151.67 151.67 151.30 151.56 1.6K
10:35 151.54 151.54 151.54 151.54 0.2K
10:36 151.55 151.59 151.35 151.59 0.6K
10:37 151.65 151.65 151.58 151.58 1.3K
10:38 151.78 151.78 151.78 151.78 0.1K
10:39 151.80 151.80 151.80 151.80 0.6K
10:40 151.96 152.06 151.96 152.06 3.7K
10:41 151.95 151.95 151.95 151.95 1.0K
10:42 151.85 151.85 151.54 151.54 1.1K
10:43 151.70 151.70 151.70 151.70 0.6K
10:44 151.50 151.50 151.23 151.23 0.7K
10:45 151.50 151.60 151.23 151.23 1.2K
10:47 151.68 151.68 151.68 151.68 0.2K
10:48 151.44 151.58 151.44 151.44 1.9K
10:49 151.42 151.42 151.14 151.14 1.5K
10:50 151.24 151.24 151.13 151.13 0.3K
10:51 151.00 151.19 151.00 151.19 0.5K
10:52 151.27 151.27 151.13 151.13 0.7K
10:53 151.46 151.46 151.46 151.46 2.6K
10:55 151.54 151.54 151.40 151.40 1.5K
10:56 151.34 151.36 151.34 151.36 0.3K
10:58 151.34 151.34 151.34 151.34 0.7K
10:59 151.20 151.20 151.04 151.04 1.0K
11:01 151.43 151.43 151.43 151.43 0.5K
11:04 151.22 151.22 151.22 151.22 0.7K
11:05 151.51 151.51 151.51 151.51 1.7K
11:06 151.66 151.67 151.66 151.67 1.0K
11:07 151.51 151.51 151.42 151.42 0.8K
11:08 151.28 151.28 151.28 151.28 1.3K
11:10 151.13 151.13 151.13 151.13 0.3K
11:11 151.11 151.11 151.11 151.11 0.4K
11:12 151.39 151.39 151.39 151.39 2.3K
11:13 151.37 151.37 151.37 151.37 0.6K
11:14 151.37 151.37 151.37 151.37 0.5K
11:16 151.49 151.49 151.49 151.49 0.4K
11:18 151.40 151.40 151.30 151.30 0.3K
11:19 151.45 151.45 151.33 151.33 0.8K
11:21 151.34 151.34 150.88 151.12 2.5K
11:22 150.98 150.99 150.85 150.85 0.8K
11:23 150.94 150.94 150.94 150.94 1.2K
11:27 150.85 150.85 150.85 150.85 0.1K
11:28 151.02 151.02 150.58 150.58 0.4K
11:29 150.85 150.85 150.84 150.84 0.6K
11:30 150.64 150.95 150.64 150.95 2.7K
11:31 150.97 150.97 150.97 150.97 0.6K
11:33 150.98 150.98 150.91 150.91 1.0K
11:34 150.67 150.69 150.67 150.67 2.3K
11:37 150.67 150.79 150.67 150.79 0.6K
11:38 150.82 150.82 150.70 150.76 0.7K
11:39 150.71 150.71 150.71 150.71 0.5K
11:40 150.84 150.84 150.75 150.75 0.5K
11:41 150.88 150.95 150.88 150.95 1.7K
11:42 150.92 150.92 150.92 150.92 0.3K
11:43 150.98 150.98 150.98 150.98 1.2K
11:44 151.12 151.12 151.07 151.07 1.4K
11:45 151.02 151.11 151.02 151.11 0.9K
11:46 151.24 151.24 151.18 151.18 0.5K
11:48 151.16 151.16 151.16 151.16 0.8K
11:50 151.17 151.17 150.84 150.84 1.8K
11:52 150.74 150.96 150.74 150.96 0.3K
11:53 150.74 150.74 150.74 150.74 0.6K
11:54 150.95 151.21 150.95 151.08 6.5K
11:55 151.32 151.42 151.32 151.42 2.8K
11:56 151.70 151.70 151.70 151.70 0.4K
11:57 151.62 151.83 151.62 151.82 2.7K
11:58 151.45 151.45 151.45 151.45 0.2K
11:59 151.10 151.10 151.10 151.10 0.3K
12:00 151.38 151.38 151.38 151.38 0.4K
12:01 151.13 151.13 151.13 151.13 0.2K
12:02 151.36 151.36 151.36 151.36 0.2K
12:03 151.46 151.46 151.23 151.23 0.7K
12:04 151.42 151.42 151.42 151.42 0.2K
12:05 151.55 151.55 151.55 151.55 0.1K
12:06 151.56 151.68 151.56 151.68 2.1K
12:07 151.79 151.79 151.79 151.79 0.5K
12:08 151.71 151.71 151.58 151.58 1.2K
12:09 151.63 151.63 151.60 151.60 0.5K
12:10 151.50 151.50 151.50 151.50 0.7K
12:11 151.55 151.55 151.40 151.45 0.7K
12:12 151.40 151.40 151.40 151.40 0.4K
12:13 151.41 151.41 151.41 151.41 0.8K
12:14 151.40 151.55 151.40 151.41 0.6K
12:15 151.54 151.54 151.54 151.54 0.1K
12:16 151.54 151.54 151.40 151.47 0.9K
12:17 151.54 151.54 151.12 151.12 2.3K
12:19 151.34 151.34 151.08 151.08 5.1K
12:20 151.02 151.07 151.02 151.02 7.0K
12:21 151.17 151.17 151.07 151.07 1.9K
12:22 151.15 151.15 151.07 151.07 1.5K
12:23 151.02 151.02 151.02 151.02 0.5K
12:24 151.02 151.02 151.02 151.02 0.2K
12:25 151.05 151.05 151.02 151.02 1.3K
12:26 151.10 151.26 151.02 151.26 15.1K
12:27 151.33 151.33 151.33 151.33 1.1K
12:28 151.25 151.26 151.25 151.26 1.4K
12:30 151.26 151.29 151.26 151.29 1.8K
12:31 151.29 151.29 151.08 151.08 1.8K
12:32 151.07 151.07 151.07 151.07 0.5K
12:34 150.98 150.98 150.98 150.98 0.2K
12:35 151.14 151.14 151.14 151.14 0.7K
12:36 151.24 151.24 151.24 151.24 5.6K
12:39 151.18 151.18 151.18 151.18 0.5K
12:40 151.23 151.23 150.85 150.85 1.7K
12:41 151.18 151.21 151.18 151.21 0.3K
12:42 151.10 151.18 151.10 151.18 0.6K
12:43 151.18 151.32 151.18 151.32 4.1K
12:44 151.31 151.31 151.31 151.31 0.8K
12:47 151.38 151.38 151.30 151.37 3.7K
12:48 151.30 151.30 151.23 151.23 2.3K
12:49 151.35 151.35 151.26 151.26 1.6K
12:50 151.30 151.30 151.27 151.27 1.3K
12:51 151.30 151.39 151.30 151.32 1.6K
12:53 151.21 151.33 151.21 151.32 0.5K
12:54 151.32 151.32 151.21 151.32 1.4K
12:55 151.32 151.32 151.32 151.32 0.4K
12:57 151.36 151.36 151.24 151.24 5.7K
13:02 151.46 151.46 151.46 151.46 0.7K
13:03 151.46 151.62 151.46 151.62 1.6K
13:04 151.62 151.63 151.62 151.63 0.9K
13:05 151.55 151.55 151.55 151.55 0.5K
13:06 151.66 151.66 151.66 151.66 1.3K
13:08 151.66 151.66 151.66 151.66 0.3K
13:09 151.75 151.75 151.66 151.66 1.2K
13:10 151.55 151.65 151.55 151.65 0.6K
13:11 151.51 151.51 151.46 151.46 1.5K
13:12 151.48 151.48 151.38 151.39 1.3K
13:13 151.51 151.51 151.51 151.51 0.3K
13:14 151.38 151.38 151.38 151.38 0.4K
13:15 151.40 151.58 151.40 151.58 11.4K
13:17 151.60 151.60 151.60 151.60 3.6K
13:18 151.71 151.71 151.48 151.48 1.5K
13:19 151.51 151.54 151.51 151.54 0.6K
13:21 151.68 151.78 151.68 151.78 2.1K
13:22 151.78 151.78 151.78 151.78 0.9K
13:24 151.86 151.86 151.86 151.86 0.7K
13:25 151.88 151.88 151.83 151.83 0.8K
13:26 151.71 151.78 151.71 151.78 0.8K
13:27 151.78 151.82 151.78 151.82 0.6K
13:28 151.75 151.83 151.75 151.83 1.5K
13:30 151.88 151.90 151.84 151.84 4.9K
13:31 151.82 151.82 151.79 151.79 1.5K
13:32 151.79 151.79 151.57 151.57 1.5K
13:34 151.71 151.71 151.46 151.52 2.2K
13:35 151.42 151.42 151.42 151.42 0.6K
13:36 151.44 151.44 151.44 151.44 0.2K
13:37 151.45 151.45 151.45 151.45 0.5K
13:38 151.56 151.58 151.47 151.52 11.0K
13:39 151.63 151.68 151.63 151.67 3.1K
13:40 151.76 151.76 151.76 151.76 0.6K
13:42 151.77 151.77 151.77 151.77 0.4K
13:43 151.66 151.87 151.66 151.85 2.4K
13:45 151.80 151.80 151.74 151.74 0.6K
13:46 151.74 151.74 151.74 151.74 0.4K
13:47 151.68 151.68 151.68 151.68 0.7K
13:48 151.51 151.51 151.51 151.51 0.2K
13:49 151.66 151.66 151.50 151.50 1.2K
13:50 151.65 151.65 151.28 151.28 6.7K
13:51 150.97 151.15 150.87 150.87 2.0K
13:52 151.05 151.05 150.99 150.99 0.7K
13:53 151.04 151.04 151.04 151.04 0.9K
13:54 151.24 151.24 151.24 151.24 0.5K
13:55 151.30 151.40 151.30 151.32 2.8K
13:56 151.32 151.32 151.13 151.13 2.3K
13:57 151.14 151.14 151.14 151.14 1.5K
13:59 151.08 151.08 151.08 151.08 0.6K
14:00 151.08 151.08 150.94 150.94 1.2K
14:03 151.02 151.02 151.02 151.01 0.5K
14:04 151.02 151.21 151.02 151.21 1.1K
14:05 151.02 151.02 150.98 150.98 0.6K
14:06 150.94 150.94 150.94 150.94 0.8K
14:07 151.00 151.02 151.00 151.02 0.8K
14:08 151.06 151.06 151.06 151.06 0.5K
14:09 151.04 151.04 150.92 150.92 0.7K
14:10 150.92 151.04 150.92 151.04 0.5K
14:11 151.04 151.04 150.94 150.94 3.7K
14:12 150.93 151.04 150.93 151.04 1.3K
14:13 151.04 151.04 151.04 151.04 0.5K
14:14 151.05 151.05 151.05 151.05 0.5K
14:15 150.91 150.91 150.91 150.91 1.8K
14:16 150.89 150.89 150.89 150.89 0.4K
14:17 150.98 150.98 150.98 150.98 0.4K
14:18 150.92 150.92 150.92 150.92 0.9K
14:19 150.90 150.96 150.90 150.96 1.3K
14:20 150.97 151.07 150.97 151.07 7.2K
14:21 151.03 151.13 151.03 151.13 0.4K
14:22 151.02 151.04 150.96 151.04 1.2K
14:23 150.93 150.93 150.93 150.93 0.6K
14:24 151.03 151.03 151.03 151.03 1.2K
14:25 151.12 151.12 151.09 151.09 1.5K
14:26 151.13 151.13 150.90 150.90 3.0K
14:27 150.88 150.88 150.88 150.88 2.3K
14:30 150.83 150.83 150.83 150.83 0.5K
14:31 150.97 150.97 150.91 150.91 0.3K
14:32 150.94 150.94 150.94 150.94 0.5K
14:33 150.79 150.79 150.57 150.57 2.8K
14:34 150.56 150.57 150.55 150.57 6.8K
14:35 150.53 150.53 150.52 150.52 1.1K
14:36 150.60 150.60 150.60 150.60 0.9K
14:37 150.44 150.49 150.44 150.49 0.5K
14:38 150.58 150.60 150.50 150.60 9.5K
14:39 150.52 150.52 150.52 150.52 0.3K
14:40 150.56 150.76 150.50 150.76 33.1K
14:41 150.78 150.78 150.64 150.64 2.4K
14:42 150.64 150.75 150.63 150.72 2.3K
14:43 150.72 150.72 150.59 150.59 1.3K
14:44 150.52 150.64 150.51 150.51 2.0K
14:45 150.66 150.66 150.60 150.60 2.1K
14:46 150.50 150.50 150.44 150.48 1.8K
14:47 150.52 150.52 150.28 150.42 3.5K
14:48 150.38 150.38 150.38 150.38 1.2K
14:49 150.40 150.40 150.40 150.40 0.5K
14:50 150.34 150.34 150.21 150.21 1.9K
14:51 150.20 150.37 150.20 150.28 1.4K
14:52 150.28 150.50 150.28 150.50 2.3K
14:53 150.43 150.43 150.43 150.43 1.1K
14:54 150.43 150.48 150.43 150.43 1.2K
14:55 150.47 150.48 150.46 150.46 4.6K
14:56 150.38 150.38 150.38 150.38 0.6K
14:57 150.38 150.41 150.38 150.41 1.9K
14:58 150.38 150.46 150.38 150.46 1.5K
14:59 150.32 150.32 150.32 150.32 0.6K
15:00 150.43 150.43 150.34 150.34 2.5K
15:01 150.46 150.46 150.36 150.36 10.0K
15:02 150.39 150.39 150.37 150.37 1.5K
15:03 150.36 150.36 150.36 150.35 2.9K
15:04 150.39 150.39 150.34 150.35 2.4K
15:05 150.43 150.43 150.34 150.34 1.9K
15:06 150.36 150.36 150.36 150.35 2.0K
15:07 150.28 150.34 150.24 150.24 1.2K
15:08 150.23 150.34 150.21 150.21 2.2K
15:09 150.20 150.20 150.20 150.20 0.9K
15:10 150.20 150.28 150.17 150.17 2.0K
15:11 150.13 150.14 150.13 150.14 1.3K
15:12 150.20 150.29 150.16 150.29 2.0K
15:13 150.15 150.15 150.15 150.15 1.4K
15:14 150.22 150.22 150.07 150.07 1.8K
15:15 150.19 150.20 150.09 150.16 6.9K
15:16 150.16 150.16 149.99 149.99 4.0K
15:17 150.01 150.01 149.88 149.97 2.2K
15:18 149.90 149.98 149.90 149.97 1.7K
15:19 149.89 149.96 149.89 149.92 3.3K
15:20 149.89 149.96 149.89 149.95 4.1K
15:21 150.01 150.02 149.98 149.98 8.7K
15:22 149.99 150.16 149.99 150.16 5.4K
15:23 150.29 150.29 150.19 150.19 3.6K
15:24 150.17 150.20 150.17 150.20 1.9K
15:25 150.12 150.23 150.12 150.23 1.4K
15:26 150.17 150.21 150.12 150.18 2.9K
15:27 150.16 150.51 150.16 150.49 18.0K
15:28 150.54 150.55 150.46 150.55 1.8K
15:29 150.52 150.52 150.46 150.50 4.2K
15:30 150.47 150.53 150.37 150.45 5.0K
15:31 150.36 150.36 150.22 150.22 4.9K
15:32 150.21 150.27 150.20 150.20 2.8K
15:33 150.18 150.20 150.18 150.19 1.3K
15:34 150.18 150.21 150.07 150.07 3.8K
15:35 150.02 150.12 150.01 150.02 3.1K
15:36 150.01 150.14 150.01 150.09 4.3K
15:37 150.06 150.08 149.93 150.02 4.0K
15:38 150.04 150.08 150.02 150.02 3.6K
15:39 150.00 150.24 150.00 150.05 90.5K
15:40 150.16 150.16 150.07 150.08 1.7K
15:41 150.16 150.16 150.07 150.07 4.0K
15:42 150.12 150.16 150.07 150.11 3.0K
15:43 150.10 150.17 150.09 150.09 2.7K
15:44 150.09 150.17 150.09 150.17 6.0K
15:45 150.09 150.34 150.09 150.24 20.2K
15:46 150.24 150.24 150.17 150.17 10.6K
15:47 150.11 150.22 150.07 150.07 5.7K
15:48 150.07 150.15 150.07 150.07 4.1K
15:49 150.10 150.15 150.03 150.03 7.3K
15:50 150.03 150.03 149.90 149.92 26.3K
15:51 149.92 149.96 149.91 149.92 16.1K
15:52 149.90 149.93 149.87 149.88 7.4K
15:53 149.99 150.07 149.99 150.07 18.5K
15:54 150.07 150.07 149.87 149.87 14.7K
15:55 149.66 149.99 149.66 149.90 21.5K
15:56 149.90 150.00 149.76 149.76 30.2K
15:57 149.79 149.82 149.70 149.71 30.8K
15:58 149.71 149.76 149.69 149.76 46.1K
15:59 149.77 149.85 149.74 149.84 368.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available