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
09:30 151.38 151.38 151.38 151.38 10.1K
09:31 151.17 151.17 151.03 151.03 1.1K
09:32 151.06 151.06 150.55 150.55 3.8K
09:33 151.11 151.11 151.11 151.11 0.8K
09:35 151.30 151.73 151.30 151.73 1.4K
09:37 151.77 151.77 151.51 151.51 0.7K
09:38 151.85 151.92 151.85 151.92 0.4K
09:40 151.33 151.34 151.23 151.34 5.0K
09:41 151.08 151.08 151.08 151.08 1.1K
09:42 150.71 150.71 150.71 150.71 0.3K
09:43 150.88 150.88 150.88 150.88 0.3K
09:45 150.84 150.84 150.66 150.66 1.1K
09:46 150.76 150.76 150.76 150.76 1.4K
09:47 150.94 150.94 150.94 150.94 1.7K
09:48 150.77 150.93 150.74 150.93 0.5K
09:49 150.96 151.06 150.84 150.84 1.3K
09:50 151.01 151.02 151.01 151.02 0.7K
09:51 150.84 150.84 150.84 150.84 3.3K
09:52 150.87 150.87 150.47 150.47 4.4K
09:53 150.58 150.58 150.58 150.58 2.3K
09:54 150.48 150.48 150.48 150.48 0.6K
09:55 150.40 150.40 150.05 150.05 1.0K
09:56 150.12 150.61 150.12 150.50 2.9K
09:57 150.50 150.61 150.50 150.61 6.7K
09:58 150.59 150.59 150.48 150.50 3.9K
09:59 150.57 150.65 150.52 150.65 18.0K
10:00 150.58 150.63 150.58 150.59 7.0K
10:01 150.61 150.66 150.30 150.30 5.4K
10:02 150.24 150.24 150.24 150.24 0.4K
10:03 150.10 150.10 150.04 150.04 0.7K
10:04 150.02 150.02 149.86 149.86 3.7K
10:06 150.11 150.11 150.11 150.10 3.5K
10:08 149.83 149.83 149.83 149.83 0.4K
10:09 149.96 149.96 149.96 149.96 0.9K
10:11 150.00 150.00 150.00 150.00 0.7K
10:13 149.84 149.86 149.84 149.85 2.8K
10:14 149.85 149.88 149.85 149.88 1.2K
10:15 149.76 149.76 149.76 149.76 0.9K
10:16 150.05 150.05 150.00 150.00 0.8K
10:17 150.00 150.07 149.95 149.95 0.6K
10:18 150.00 150.35 150.00 150.35 3.3K
10:19 150.50 150.50 150.50 150.50 0.4K
10:20 150.50 150.50 150.50 150.50 0.9K
10:22 150.00 150.23 149.98 149.98 6.8K
10:25 149.77 149.90 149.77 149.90 2.1K
10:29 149.87 149.87 149.68 149.68 6.3K
10:30 149.46 149.46 149.46 149.46 0.8K
10:31 149.43 149.62 149.43 149.60 11.9K
10:32 149.70 149.70 149.31 149.68 14.2K
10:36 149.34 149.34 149.34 149.34 1.2K
10:38 149.55 149.55 149.55 149.55 1.1K
10:39 149.35 149.43 149.35 149.43 1.7K
10:41 149.44 149.44 149.44 149.44 0.2K
10:42 149.44 149.44 149.44 149.44 0.4K
10:44 149.59 149.59 149.56 149.56 0.6K
10:45 149.43 149.43 149.43 149.43 0.2K
10:46 149.43 149.43 149.43 149.43 0.7K
10:47 149.43 149.43 149.19 149.19 1.0K
10:49 149.19 149.19 149.19 149.19 0.9K
10:50 149.13 149.18 149.13 149.15 2.9K
10:52 149.03 149.03 149.03 149.03 0.2K
10:53 149.01 149.05 149.01 149.04 2.8K
10:54 149.05 149.05 149.05 149.04 3.5K
10:55 149.04 149.07 148.91 148.91 4.7K
10:56 148.89 148.89 148.89 148.89 0.8K
10:57 148.87 148.87 148.67 148.67 2.2K
10:59 148.67 148.67 148.58 148.58 1.5K
11:00 148.82 148.98 148.78 148.98 7.7K
11:02 149.01 149.01 149.01 149.01 0.4K
11:04 148.90 148.90 148.84 148.84 2.6K
11:05 148.87 148.92 148.87 148.92 0.3K
11:07 148.70 148.70 148.70 148.70 0.5K
11:09 148.80 148.80 148.63 148.63 1.8K
11:11 148.48 148.57 148.48 148.57 0.4K
11:12 148.51 148.51 148.51 148.51 1.5K
11:13 148.38 148.38 148.38 148.38 0.5K
11:14 148.23 148.23 148.23 148.23 1.1K
11:15 148.26 148.26 148.26 148.26 0.6K
11:16 148.32 148.34 148.32 148.34 1.8K
11:19 148.27 148.27 148.27 148.27 0.4K
11:20 148.27 148.27 148.27 148.27 0.8K
11:21 148.35 148.35 148.27 148.28 0.8K
11:22 148.29 148.29 148.29 148.29 0.9K
11:23 148.30 148.30 148.30 148.30 0.6K
11:24 148.41 148.41 148.27 148.28 1.1K
11:25 148.27 148.33 148.26 148.33 2.0K
11:26 148.24 148.24 148.24 148.24 0.1K
11:27 148.20 148.20 148.20 148.20 0.9K
11:29 148.22 148.22 148.22 148.22 0.5K
11:30 148.22 148.22 148.19 148.19 0.5K
11:31 148.14 148.14 148.03 148.03 3.9K
11:32 147.98 147.99 147.98 147.99 1.1K
11:35 147.82 147.90 147.81 147.90 2.5K
11:36 147.77 147.80 147.77 147.80 1.7K
11:37 147.67 147.67 147.67 147.67 0.5K
11:39 147.72 147.96 147.72 147.94 2.5K
11:40 147.77 147.77 147.77 147.77 3.8K
11:42 147.87 147.87 147.87 147.87 0.6K
11:43 147.92 147.92 147.92 147.92 0.5K
11:44 147.78 147.88 147.78 147.88 0.7K
11:45 147.81 147.86 147.81 147.84 2.6K
11:46 147.90 147.90 147.79 147.79 1.1K
11:47 147.79 147.79 147.79 147.79 0.5K
11:48 147.82 147.82 147.82 147.82 0.7K
11:49 147.81 147.81 147.81 147.81 0.5K
11:50 147.84 147.84 147.70 147.77 1.2K
11:51 147.77 147.77 147.77 147.77 0.6K
11:52 147.80 147.83 147.80 147.83 13.0K
11:53 147.85 147.86 147.78 147.86 14.2K
11:54 147.92 147.97 147.92 147.97 12.8K
11:55 147.98 148.01 147.94 147.97 3.3K
11:56 147.99 147.99 147.94 147.94 1.5K
11:57 148.00 148.01 148.00 148.01 1.5K
11:58 148.04 148.04 147.98 147.98 0.9K
11:59 147.92 148.00 147.92 148.00 1.1K
12:00 148.00 148.05 147.99 148.05 14.3K
12:01 148.11 148.17 148.08 148.10 9.2K
12:02 148.11 148.16 148.09 148.12 6.4K
12:03 148.11 148.18 148.06 148.12 2.0K
12:04 148.12 148.12 148.12 148.12 1.5K
12:05 148.03 148.17 148.03 148.17 1.1K
12:06 148.15 148.23 148.11 148.23 4.1K
12:07 148.29 148.39 148.29 148.39 3.2K
12:09 148.44 148.44 148.34 148.34 1.0K
12:11 148.40 148.47 148.40 148.47 4.1K
12:12 148.63 148.63 148.51 148.51 0.4K
12:13 148.51 148.54 148.51 148.54 1.0K
12:14 148.59 148.59 148.59 148.59 0.8K
12:15 148.53 148.53 148.50 148.50 2.0K
12:16 148.37 148.37 148.37 148.37 1.5K
12:17 148.32 148.32 148.32 148.32 1.1K
12:18 148.31 148.31 148.28 148.28 0.6K
12:19 148.31 148.32 148.31 148.32 0.4K
12:20 148.32 148.32 148.14 148.14 3.5K
12:23 148.14 148.14 148.13 148.13 0.4K
12:24 148.11 148.30 148.11 148.30 5.9K
12:25 148.24 148.32 148.24 148.32 1.2K
12:26 148.30 148.35 148.30 148.31 2.2K
12:27 148.39 148.46 148.37 148.46 15.9K
12:28 148.50 148.51 148.50 148.51 1.5K
12:29 148.35 148.35 148.35 148.35 0.3K
12:30 148.43 148.45 148.43 148.45 1.8K
12:31 148.46 148.46 148.46 148.46 0.5K
12:32 148.46 148.46 148.41 148.41 1.2K
12:33 148.36 148.36 148.36 148.36 1.7K
12:34 148.29 148.29 148.29 148.29 0.9K
12:35 148.16 148.18 148.15 148.18 1.7K
12:36 148.25 148.25 148.25 148.25 0.3K
12:37 148.23 148.23 148.23 148.23 0.9K
12:38 148.35 148.35 148.35 148.35 0.5K
12:39 148.36 148.36 148.36 148.35 1.6K
12:40 148.36 148.36 148.36 148.35 1.1K
12:42 148.32 148.32 148.32 148.32 0.2K
12:43 148.29 148.29 148.29 148.29 1.2K
12:44 148.28 148.28 148.22 148.22 2.7K
12:45 148.17 148.26 148.17 148.26 0.8K
12:46 148.27 148.27 148.27 148.27 2.1K
12:47 148.39 148.39 148.39 148.39 0.5K
12:48 148.44 148.49 148.44 148.49 4.5K
12:49 148.45 148.50 148.45 148.50 2.4K
12:50 148.59 148.61 148.58 148.58 5.7K
12:51 148.50 148.50 148.50 148.50 1.3K
12:53 148.55 148.55 148.55 148.55 0.5K
12:54 148.47 148.49 148.46 148.49 1.0K
12:55 148.55 148.59 148.55 148.59 6.4K
12:57 148.63 148.63 148.62 148.62 1.0K
12:59 148.60 148.60 148.51 148.51 0.7K
13:00 148.59 148.60 148.59 148.60 0.9K
13:01 148.62 148.64 148.62 148.64 1.0K
13:02 148.64 148.64 148.64 148.64 0.5K
13:04 148.77 148.79 148.72 148.79 4.2K
13:06 148.83 148.83 148.83 148.83 0.5K
13:08 148.83 148.83 148.76 148.76 1.6K
13:09 148.78 148.78 148.78 148.78 0.4K
13:10 148.82 148.90 148.81 148.90 10.6K
13:11 148.97 149.01 148.96 149.01 3.7K
13:12 148.86 148.91 148.86 148.91 3.7K
13:14 148.95 148.95 148.95 148.95 0.8K
13:16 148.91 148.96 148.91 148.96 0.5K
13:17 148.85 148.85 148.85 148.85 0.9K
13:19 148.80 148.80 148.79 148.79 0.3K
13:20 148.78 148.78 148.77 148.76 1.9K
13:21 148.68 148.72 148.68 148.72 1.1K
13:24 148.86 148.86 148.82 148.82 1.1K
13:25 148.87 148.87 148.87 148.87 0.2K
13:26 148.92 148.92 148.92 148.92 0.4K
13:27 148.92 148.92 148.83 148.91 2.0K
13:28 148.83 148.83 148.83 148.83 0.3K
13:29 148.85 148.94 148.85 148.94 0.9K
13:31 148.99 149.09 148.99 149.04 2.2K
13:32 149.06 149.08 149.06 149.06 1.2K
13:33 149.07 149.11 149.05 149.05 1.8K
13:34 149.13 149.29 149.13 149.29 9.7K
13:36 149.41 149.41 149.41 149.41 1.2K
13:37 149.41 149.41 149.41 149.41 0.6K
13:39 149.27 149.27 149.23 149.23 1.6K
13:40 149.23 149.34 149.23 149.34 0.9K
13:41 149.46 149.46 149.25 149.25 1.7K
13:42 149.22 149.22 149.21 149.21 2.3K
13:45 149.32 149.32 149.32 149.32 1.2K
13:46 149.34 149.34 149.34 149.34 0.9K
13:47 149.18 149.18 149.18 149.18 1.4K
13:49 149.31 149.31 149.31 149.31 0.3K
13:50 149.26 149.26 149.17 149.17 0.4K
13:51 149.29 149.29 149.29 149.29 0.3K
13:52 149.19 149.19 149.19 149.19 0.4K
13:53 149.22 149.22 149.18 149.18 3.9K
13:54 149.26 149.26 149.14 149.14 0.9K
13:55 149.14 149.14 149.09 149.09 1.7K
13:57 149.08 149.25 149.06 149.06 2.2K
13:59 149.06 149.06 149.06 149.06 0.3K
14:00 149.03 149.06 149.03 149.06 2.2K
14:02 149.00 149.09 149.00 149.00 4.1K
14:03 149.07 149.07 149.07 149.07 0.8K
14:05 148.97 149.02 148.88 148.98 4.0K
14:08 149.00 149.00 148.99 148.99 0.4K
14:09 148.94 149.00 148.82 149.00 3.4K
14:10 148.88 148.95 148.88 148.95 1.8K
14:12 148.93 148.93 148.93 148.93 0.9K
14:14 148.95 148.95 148.95 148.95 0.2K
14:15 148.84 148.84 148.84 148.84 0.7K
14:16 148.97 148.97 148.89 148.89 2.3K
14:19 148.93 148.93 148.93 148.93 0.7K
14:20 148.91 148.91 148.91 148.91 0.8K
14:21 148.97 148.97 148.97 148.97 1.3K
14:22 148.80 148.80 148.65 148.65 3.6K
14:24 148.66 148.66 148.66 148.66 0.6K
14:25 148.64 148.64 148.60 148.60 2.1K
14:26 148.68 148.68 148.68 148.68 2.1K
14:28 148.61 148.61 148.61 148.60 0.8K
14:31 148.63 148.66 148.63 148.66 1.5K
14:32 148.59 148.59 148.59 148.59 1.3K
14:33 148.57 148.57 148.57 148.57 0.6K
14:34 148.53 148.53 148.53 148.53 1.2K
14:35 148.42 148.51 148.42 148.49 2.3K
14:36 148.51 148.51 148.41 148.41 1.5K
14:37 148.50 148.50 148.50 148.50 0.7K
14:39 148.39 148.39 148.39 148.39 0.9K
14:40 148.35 148.35 148.35 148.35 0.7K
14:41 148.43 148.43 148.43 148.43 0.4K
14:42 148.42 148.42 148.33 148.33 1.9K
14:43 148.36 148.36 148.36 148.35 1.1K
14:44 148.36 148.41 148.36 148.41 0.6K
14:45 148.35 148.40 148.32 148.32 10.3K
14:46 148.45 148.47 148.45 148.47 0.7K
14:47 148.47 148.47 148.47 148.47 1.0K
14:48 148.50 148.50 148.50 148.50 0.5K
14:50 148.42 148.42 148.11 148.21 5.3K
14:51 148.08 148.25 148.08 148.25 2.7K
14:52 148.32 148.32 148.32 148.32 0.4K
14:53 148.31 148.31 148.31 148.31 0.5K
14:55 148.31 148.35 148.28 148.35 2.0K
14:56 148.35 148.47 148.35 148.39 1.5K
14:58 148.47 148.47 148.35 148.35 0.6K
14:59 148.40 148.40 148.40 148.40 1.0K
15:00 148.47 148.47 148.37 148.37 1.1K
15:01 148.42 148.47 148.40 148.47 2.4K
15:02 148.42 148.43 148.42 148.43 1.4K
15:03 148.42 148.55 148.42 148.55 2.3K
15:04 148.55 148.55 148.50 148.50 0.4K
15:05 148.50 148.55 148.42 148.46 2.3K
15:06 148.50 148.50 148.50 148.50 1.0K
15:07 148.50 148.53 148.50 148.51 4.1K
15:08 148.47 148.47 148.23 148.29 3.9K
15:09 148.35 148.36 148.31 148.31 1.1K
15:10 148.36 148.36 148.29 148.29 1.4K
15:11 148.23 148.30 148.23 148.25 2.6K
15:12 148.25 148.25 148.25 148.25 0.6K
15:13 148.18 148.18 148.14 148.14 2.2K
15:14 148.14 148.16 148.14 148.16 1.5K
15:15 148.15 148.17 148.11 148.16 3.4K
15:16 148.23 148.27 148.23 148.27 2.9K
15:17 148.25 148.35 148.25 148.32 1.1K
15:18 148.42 148.44 148.36 148.36 2.6K
15:19 148.32 148.33 148.32 148.33 2.5K
15:20 148.37 148.37 148.34 148.35 5.5K
15:21 148.35 148.35 148.35 148.35 2.2K
15:22 148.30 148.38 148.30 148.36 1.9K
15:23 148.46 148.51 148.43 148.49 8.4K
15:24 148.49 148.49 148.49 148.49 0.4K
15:25 148.53 148.64 148.53 148.64 6.3K
15:26 148.64 148.64 148.64 148.64 0.7K
15:27 148.68 148.71 148.68 148.71 2.8K
15:28 148.75 148.77 148.75 148.77 1.4K
15:29 148.78 148.85 148.76 148.85 3.7K
15:30 148.89 148.89 148.84 148.86 1.5K
15:31 148.90 148.90 148.85 148.89 1.1K
15:32 148.85 148.85 148.85 148.85 1.9K
15:33 148.89 148.90 148.89 148.90 4.0K
15:34 148.90 148.93 148.90 148.93 0.5K
15:35 148.87 148.89 148.87 148.89 3.4K
15:36 148.82 148.82 148.82 148.82 2.1K
15:37 148.90 148.90 148.90 148.90 0.7K
15:38 148.92 148.92 148.92 148.92 0.3K
15:39 148.92 148.92 148.92 148.92 0.8K
15:40 148.90 149.07 148.90 149.04 10.7K
15:41 149.08 149.08 149.04 149.04 1.1K
15:42 149.04 149.07 148.99 148.99 3.2K
15:43 149.04 149.04 148.99 148.99 1.9K
15:44 149.00 149.00 148.98 148.98 2.5K
15:45 148.96 149.01 148.96 149.01 0.9K
15:46 148.96 149.04 148.96 149.04 1.2K
15:47 149.00 149.02 148.96 148.96 1.9K
15:48 149.01 149.01 148.92 148.94 2.8K
15:49 148.92 149.02 148.90 149.02 14.5K
15:50 149.03 149.12 149.02 149.02 14.7K
15:51 149.03 149.04 149.00 149.04 4.2K
15:52 149.01 149.09 149.01 149.03 5.7K
15:53 149.02 149.02 148.96 148.96 7.3K
15:54 148.98 149.16 148.96 149.01 14.3K
15:55 149.04 149.10 149.04 149.10 6.2K
15:56 149.16 149.30 149.16 149.28 9.6K
15:57 149.33 149.38 149.31 149.32 18.1K
15:58 149.31 149.38 149.31 149.36 23.9K
15:59 149.37 149.37 149.24 149.31 190.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available