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
09:30 149.67 149.68 149.21 149.21 5.6K
09:31 149.92 150.00 149.92 150.00 0.5K
09:32 150.00 150.00 150.00 150.00 0.8K
09:34 150.01 150.38 150.01 150.38 2.2K
09:35 150.45 150.45 149.52 149.52 3.1K
09:36 149.60 149.63 149.06 149.06 1.2K
09:40 149.66 149.66 149.55 149.55 2.5K
09:45 149.55 149.88 149.55 149.88 1.4K
09:46 149.95 149.95 149.95 149.95 1.5K
09:49 149.63 149.63 149.63 149.63 0.2K
09:50 149.48 149.68 149.48 149.68 1.5K
09:53 149.75 149.75 149.43 149.43 3.6K
09:55 149.57 149.57 149.57 149.57 0.4K
09:56 149.53 149.53 149.39 149.50 1.4K
09:57 149.90 149.96 149.90 149.90 1.6K
09:58 150.04 150.04 149.97 149.98 0.8K
09:59 150.15 150.15 150.15 150.15 3.4K
10:00 149.97 149.97 149.97 149.97 0.7K
10:02 150.10 150.10 150.10 150.10 0.6K
10:03 150.10 150.10 150.10 150.10 0.5K
10:04 150.10 150.11 150.10 150.11 1.2K
10:05 150.61 150.61 150.61 150.61 2.2K
10:06 150.45 150.45 150.45 150.45 0.7K
10:07 150.27 150.39 150.27 150.39 1.0K
10:08 150.37 150.44 150.37 150.41 8.8K
10:09 150.56 150.56 150.56 150.56 0.7K
10:10 150.45 150.50 150.30 150.30 6.6K
10:11 150.36 150.36 150.36 150.36 2.7K
10:12 150.36 150.38 150.32 150.38 1.4K
10:13 150.30 150.30 150.27 150.27 0.9K
10:14 150.11 150.23 150.11 150.14 5.9K
10:15 150.07 150.16 150.07 150.16 3.0K
10:16 150.27 150.27 150.23 150.23 26.3K
10:17 150.09 150.10 150.02 150.10 1.3K
10:18 150.10 150.10 149.85 149.85 0.9K
10:19 150.00 150.07 150.00 150.07 50.7K
10:20 150.10 150.10 149.95 149.95 0.9K
10:21 149.75 149.78 149.75 149.78 0.5K
10:22 149.80 149.80 149.80 149.80 0.3K
10:23 149.83 150.34 149.81 150.34 5.1K
10:24 150.44 150.44 150.36 150.35 11.9K
10:25 150.25 150.25 150.25 150.25 0.4K
10:26 150.13 150.13 150.04 150.04 1.0K
10:28 150.19 150.19 150.12 150.12 1.1K
10:29 150.35 150.35 150.05 150.05 0.6K
10:30 149.95 149.95 149.95 149.95 0.3K
10:31 150.21 150.21 150.15 150.15 0.9K
10:32 150.25 150.25 150.05 150.05 1.0K
10:34 150.44 150.63 150.44 150.63 2.6K
10:37 150.70 150.70 150.70 150.70 0.5K
10:38 150.73 150.73 150.51 150.51 1.5K
10:44 150.74 150.74 150.73 150.73 0.8K
10:46 150.55 150.56 150.55 150.56 0.9K
10:47 150.43 150.65 150.43 150.65 0.7K
10:48 150.63 150.63 150.63 150.63 1.4K
10:51 150.80 150.80 150.80 150.80 0.5K
10:52 150.52 150.52 150.52 150.52 1.6K
10:54 150.71 150.71 150.71 150.71 0.4K
10:55 150.58 150.65 150.53 150.53 3.7K
10:56 150.62 150.62 150.62 150.62 0.7K
10:58 150.58 150.58 150.58 150.58 0.1K
10:59 150.59 150.61 150.59 150.60 2.0K
11:00 150.60 150.61 150.59 150.59 1.7K
11:01 150.60 150.60 150.42 150.42 0.7K
11:02 150.41 150.41 150.24 150.24 6.0K
11:03 150.24 150.24 150.18 150.18 2.9K
11:04 149.89 149.89 149.89 149.89 0.6K
11:05 149.92 149.92 149.63 149.63 0.8K
11:07 149.76 149.89 149.76 149.89 1.9K
11:08 149.96 149.96 149.94 149.94 2.2K
11:09 149.93 149.93 149.93 149.93 0.5K
11:10 150.00 150.02 149.92 150.02 5.5K
11:11 150.10 150.10 150.09 150.09 2.5K
11:12 150.07 150.07 149.93 149.93 2.2K
11:14 149.70 149.70 149.70 149.70 0.4K
11:15 149.68 149.68 149.68 149.68 0.5K
11:16 149.56 149.56 149.56 149.56 0.5K
11:17 149.54 149.54 149.54 149.54 0.2K
11:18 149.45 149.62 149.45 149.62 2.0K
11:22 149.22 149.22 148.51 148.51 2.8K
11:23 148.81 148.81 148.72 148.72 2.8K
11:25 148.66 148.66 148.55 148.55 1.7K
11:26 148.40 148.51 148.40 148.51 1.6K
11:27 148.47 148.47 148.47 148.47 0.2K
11:28 148.40 148.40 148.40 148.40 0.4K
11:29 148.72 148.72 148.72 148.72 3.0K
11:31 148.88 149.32 148.88 149.32 4.8K
11:32 149.38 149.75 149.35 149.75 1.7K
11:33 149.71 149.71 149.30 149.37 4.8K
11:34 149.08 149.08 149.08 149.08 1.0K
11:36 148.86 148.86 148.78 148.78 1.3K
11:38 148.93 148.93 148.92 148.92 1.5K
11:39 149.22 149.22 149.22 149.22 0.2K
11:40 149.18 149.18 149.18 149.18 0.7K
11:41 149.18 149.18 149.09 149.09 1.1K
11:42 149.24 149.24 149.24 149.24 0.5K
11:44 149.05 149.05 149.05 149.05 1.1K
11:45 148.95 149.04 148.95 149.04 1.8K
11:46 148.99 148.99 148.99 148.99 0.3K
11:47 148.92 148.92 148.60 148.73 2.1K
11:48 148.74 148.79 148.74 148.74 2.7K
11:49 148.72 148.72 148.72 148.72 0.3K
11:50 148.80 148.95 148.80 148.95 0.4K
11:51 148.81 148.81 148.81 148.81 1.0K
11:52 148.67 148.67 148.67 148.67 2.6K
11:54 148.63 148.67 148.63 148.67 0.9K
11:55 148.67 148.71 148.67 148.68 3.9K
11:56 148.88 148.95 148.82 148.82 2.8K
11:57 148.88 148.88 148.88 148.88 0.7K
11:59 148.89 148.89 148.89 148.89 0.5K
12:01 148.59 148.59 148.55 148.55 1.5K
12:02 148.60 148.60 148.60 148.60 0.5K
12:03 148.60 148.74 148.60 148.74 0.8K
12:04 148.67 148.76 148.67 148.76 2.6K
12:05 148.75 148.76 148.70 148.70 2.5K
12:09 148.70 148.70 148.70 148.70 1.1K
12:13 148.39 148.39 148.30 148.30 7.4K
12:14 148.29 148.29 148.29 148.29 1.1K
12:15 148.02 148.19 148.02 148.19 1.0K
12:16 148.16 148.16 147.98 148.07 23.2K
12:17 148.11 148.30 147.99 148.30 23.8K
12:18 148.18 148.33 148.18 148.32 1.3K
12:19 148.17 148.17 148.17 148.17 0.3K
12:20 148.17 148.23 148.17 148.23 3.1K
12:21 148.06 148.09 147.97 147.98 2.1K
12:22 147.97 148.06 147.91 147.91 3.0K
12:26 148.02 148.02 148.02 148.01 0.5K
12:27 147.99 147.99 147.99 147.99 0.5K
12:28 147.88 147.88 147.87 147.87 1.5K
12:30 148.01 148.01 148.01 148.01 1.0K
12:31 147.96 148.01 147.96 148.01 1.6K
12:33 147.89 147.89 147.79 147.79 1.6K
12:34 147.53 147.54 147.53 147.54 8.4K
12:36 147.40 147.62 147.37 147.58 7.5K
12:37 147.62 147.62 147.51 147.55 1.4K
12:38 147.68 147.68 147.68 147.68 0.9K
12:39 147.77 147.85 147.77 147.85 2.7K
12:41 147.85 147.97 147.85 147.97 1.9K
12:42 147.96 147.96 147.96 147.96 0.4K
12:43 147.93 147.99 147.93 147.99 2.0K
12:44 148.04 148.16 148.04 148.16 1.5K
12:45 148.19 148.19 148.18 148.18 1.0K
12:46 148.19 148.19 148.18 148.18 0.8K
12:47 148.22 148.22 148.22 148.22 0.9K
12:48 148.15 148.15 148.01 148.01 2.6K
12:49 148.00 148.00 147.92 147.92 1.2K
12:51 148.08 148.08 148.08 148.08 2.3K
12:55 147.96 147.96 147.96 147.96 1.2K
12:56 147.91 147.91 147.91 147.91 0.8K
12:58 147.97 147.97 147.94 147.94 0.7K
12:59 147.97 148.09 147.97 148.01 2.4K
13:00 148.09 148.09 148.09 148.09 1.1K
13:04 148.16 148.28 148.16 148.20 0.9K
13:05 148.25 148.25 148.25 148.25 0.9K
13:08 148.13 148.13 148.13 148.13 1.8K
13:10 148.24 148.39 148.24 148.24 0.6K
13:11 148.35 148.35 148.35 148.35 0.5K
13:12 148.26 148.26 148.26 148.26 1.7K
13:13 148.44 148.44 148.44 148.44 4.7K
13:14 148.45 148.48 148.45 148.48 0.7K
13:15 148.41 148.41 148.30 148.30 5.5K
13:16 148.29 148.29 148.23 148.23 0.5K
13:17 148.17 148.29 148.17 148.29 1.5K
13:18 148.22 148.25 148.22 148.25 1.0K
13:19 148.28 148.28 148.28 148.28 1.1K
13:21 148.20 148.20 148.20 148.20 1.7K
13:23 148.07 148.07 148.03 148.03 2.9K
13:24 148.04 148.28 148.04 148.28 4.0K
13:26 148.52 148.52 148.52 148.52 0.1K
13:27 148.51 148.51 148.51 148.51 1.5K
13:28 148.50 148.50 148.42 148.42 3.7K
13:31 148.40 148.40 148.38 148.38 1.3K
13:34 148.52 148.52 148.46 148.46 3.8K
13:36 148.55 148.55 148.45 148.54 5.9K
13:37 148.47 148.49 148.47 148.49 1.1K
13:39 148.46 148.49 148.46 148.49 1.5K
13:40 148.51 148.60 148.51 148.60 14.9K
13:41 148.79 148.82 148.79 148.82 1.0K
13:42 148.84 148.87 148.84 148.87 0.7K
13:44 148.87 148.87 148.87 148.87 0.8K
13:46 148.84 148.84 148.84 148.84 1.2K
13:48 148.84 148.92 148.84 148.89 2.8K
13:50 148.90 148.90 148.90 148.90 1.1K
13:51 148.66 148.73 148.66 148.73 4.3K
13:52 148.82 148.82 148.73 148.73 2.0K
13:55 148.74 148.74 148.74 148.74 0.5K
13:57 148.85 148.85 148.81 148.81 2.7K
14:02 148.83 148.83 148.83 148.83 0.1K
14:03 148.83 148.98 148.83 148.98 0.5K
14:04 148.83 148.97 148.83 148.97 1.8K
14:05 149.09 149.09 149.09 149.09 0.5K
14:07 149.13 149.13 148.93 148.93 1.0K
14:08 148.60 148.60 148.60 148.60 3.0K
14:09 148.75 148.75 148.75 148.75 0.2K
14:10 148.75 148.75 148.75 148.75 1.4K
14:11 148.91 148.91 148.91 148.91 0.2K
14:12 148.75 148.85 148.75 148.85 0.6K
14:13 148.76 148.91 148.76 148.88 1.0K
14:14 148.91 148.91 148.91 148.91 0.4K
14:15 148.76 148.76 148.76 148.76 0.7K
14:16 148.91 148.91 148.91 148.91 0.7K
14:17 148.96 148.96 148.96 148.96 0.5K
14:18 148.95 149.01 148.95 149.01 1.4K
14:19 148.95 148.96 148.95 148.96 0.5K
14:20 149.02 149.02 149.02 149.02 0.2K
14:21 148.85 148.85 148.85 148.85 2.6K
14:22 148.89 148.89 148.89 148.89 0.2K
14:23 148.92 148.92 148.92 148.92 0.7K
14:25 149.03 149.08 149.03 149.08 2.6K
14:26 149.10 149.10 149.10 149.10 0.2K
14:27 148.97 149.20 148.97 149.20 1.8K
14:28 149.07 149.07 148.89 148.89 3.6K
14:29 148.87 149.02 148.87 148.98 17.5K
14:30 149.08 149.26 149.08 149.26 2.7K
14:32 149.28 149.28 149.20 149.20 1.3K
14:33 149.11 149.11 149.11 149.11 1.6K
14:34 149.11 149.11 149.06 149.06 2.2K
14:37 149.10 149.10 149.10 149.10 0.7K
14:38 149.14 149.32 149.03 149.32 1.9K
14:40 149.40 149.40 149.40 149.40 0.6K
14:41 149.37 149.37 149.26 149.26 0.5K
14:42 149.38 149.50 149.38 149.50 1.9K
14:43 149.39 149.39 149.39 149.39 0.4K
14:44 149.27 149.35 149.27 149.35 2.8K
14:45 149.22 149.22 149.06 149.06 5.3K
14:46 148.87 149.08 148.87 149.04 5.5K
14:47 149.06 149.06 149.06 149.06 0.6K
14:49 149.09 149.19 149.09 149.19 0.4K
14:50 149.17 149.19 149.17 149.19 0.8K
14:51 149.08 149.19 149.08 149.19 1.0K
14:52 149.24 149.40 149.24 149.40 2.4K
14:53 149.40 149.40 149.32 149.37 1.1K
14:54 149.40 149.40 149.40 149.40 1.7K
14:55 149.41 149.41 149.41 149.41 1.0K
14:57 149.42 149.67 149.42 149.67 0.6K
14:58 149.62 149.62 149.62 149.62 1.5K
14:59 149.76 149.76 149.76 149.76 1.1K
15:01 149.62 149.62 149.62 149.62 2.3K
15:02 149.60 149.62 149.54 149.54 5.7K
15:03 149.52 149.52 149.52 149.52 0.4K
15:04 149.54 149.60 149.54 149.60 0.8K
15:05 149.59 149.60 149.53 149.60 1.3K
15:06 149.34 149.42 149.34 149.41 6.1K
15:07 149.27 149.27 149.23 149.23 4.5K
15:08 149.15 149.18 149.13 149.16 2.7K
15:10 149.27 149.32 149.23 149.32 3.1K
15:11 149.32 149.32 149.32 149.32 0.7K
15:12 149.42 149.42 149.28 149.28 1.8K
15:13 149.23 149.23 149.23 149.23 0.6K
15:14 149.32 149.45 149.27 149.45 10.8K
15:15 149.45 149.45 149.42 149.45 2.2K
15:16 149.55 149.55 149.55 149.55 0.6K
15:17 149.55 149.55 149.36 149.36 4.0K
15:19 149.32 149.40 149.32 149.40 2.4K
15:21 149.75 149.75 149.64 149.64 5.6K
15:22 149.73 149.73 149.63 149.63 0.8K
15:23 149.63 149.63 149.63 149.63 1.3K
15:24 149.65 149.67 149.65 149.67 1.5K
15:25 149.67 149.76 149.67 149.73 1.6K
15:26 149.84 149.86 149.75 149.86 1.2K
15:27 149.80 149.80 149.78 149.80 2.5K
15:28 149.86 149.89 149.83 149.89 1.4K
15:29 149.84 149.91 149.73 149.73 5.8K
15:30 149.79 149.79 149.73 149.75 2.7K
15:31 149.75 149.75 149.67 149.67 3.0K
15:32 149.70 149.70 149.65 149.65 0.9K
15:33 149.67 149.83 149.67 149.78 3.7K
15:34 149.78 149.84 149.78 149.84 1.9K
15:35 149.85 149.89 149.85 149.89 0.7K
15:36 149.85 149.86 149.79 149.85 5.9K
15:37 149.82 149.84 149.82 149.84 2.3K
15:38 149.71 149.73 149.71 149.73 2.8K
15:39 149.73 149.73 149.73 149.73 1.1K
15:40 149.73 149.73 149.73 149.73 2.5K
15:41 149.75 149.80 149.75 149.75 1.7K
15:42 149.78 149.78 149.74 149.75 3.1K
15:43 149.75 149.75 149.59 149.59 8.6K
15:44 149.61 149.61 149.56 149.59 4.3K
15:45 149.56 149.59 149.55 149.55 2.3K
15:46 149.55 149.74 149.52 149.74 4.5K
15:47 149.73 149.73 149.73 149.73 2.0K
15:48 149.73 149.83 149.73 149.77 2.8K
15:49 149.77 149.77 149.77 149.77 2.9K
15:50 149.65 149.69 149.65 149.67 11.2K
15:51 149.60 149.73 149.60 149.69 6.3K
15:52 149.62 149.64 149.60 149.60 6.7K
15:53 149.58 149.58 149.40 149.40 14.6K
15:54 149.42 149.73 149.40 149.72 14.9K
15:55 149.66 149.70 149.63 149.67 10.9K
15:56 149.67 149.68 149.65 149.67 23.4K
15:57 149.67 149.82 149.67 149.82 19.7K
15:58 149.84 149.93 149.84 149.92 18.2K
15:59 149.91 149.91 149.73 149.73 371.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available