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
09:30 149.16 149.25 149.16 149.25 7.7K
09:32 148.55 148.55 148.55 148.54 2.8K
09:38 148.30 148.30 148.24 148.24 3.1K
09:39 148.01 148.26 148.01 148.26 3.8K
09:40 148.23 148.23 148.23 148.23 0.7K
09:41 148.30 148.30 148.30 148.30 0.3K
09:43 148.19 148.19 148.19 148.19 0.4K
09:44 148.05 148.09 148.05 148.09 3.0K
09:45 148.13 148.30 148.07 148.30 4.4K
09:46 148.33 148.40 148.14 148.32 1.8K
09:48 147.90 147.90 147.90 147.90 2.9K
09:49 147.82 147.82 147.60 147.60 0.5K
09:50 147.57 147.57 147.42 147.42 8.1K
09:51 147.39 147.45 147.39 147.45 4.4K
09:52 147.23 147.35 147.23 147.35 1.8K
09:53 147.49 147.49 147.49 147.49 9.7K
09:54 147.63 147.85 147.61 147.85 15.5K
09:55 147.81 147.97 147.81 147.97 1.3K
09:57 147.97 148.02 147.97 148.01 0.7K
09:58 148.02 148.02 148.02 148.01 0.3K
09:59 148.12 148.12 148.12 148.12 0.6K
10:00 148.12 148.12 147.82 147.82 4.5K
10:02 148.20 148.28 148.15 148.15 2.2K
10:04 148.51 148.51 148.51 148.51 2.0K
10:05 148.90 148.90 148.90 148.90 0.5K
10:06 148.80 148.80 148.80 148.80 0.3K
10:07 148.49 148.49 148.44 148.44 3.8K
10:08 148.54 148.76 148.54 148.67 3.4K
10:09 148.61 148.64 148.61 148.64 4.5K
10:10 148.64 148.64 148.64 148.64 0.7K
10:11 148.63 148.64 148.63 148.64 1.9K
10:12 148.64 148.72 148.43 148.43 5.0K
10:13 149.01 149.01 149.01 149.01 0.4K
10:14 148.95 148.95 148.95 148.95 9.1K
10:15 148.83 149.01 148.83 148.84 3.3K
10:16 148.84 148.84 148.84 148.84 2.2K
10:17 148.84 148.84 148.84 148.84 0.6K
10:18 148.84 148.84 148.84 148.84 1.1K
10:19 148.84 148.87 148.84 148.87 1.2K
10:20 148.84 148.84 148.70 148.84 0.6K
10:21 148.90 148.91 148.90 148.91 0.3K
10:22 148.99 148.99 148.92 148.92 1.2K
10:23 148.92 148.97 148.92 148.97 1.2K
10:24 148.84 148.88 148.84 148.88 1.3K
10:25 148.77 148.77 148.72 148.72 2.4K
10:26 148.92 148.92 148.92 148.92 1.5K
10:28 149.19 149.19 149.14 149.14 0.9K
10:31 149.05 149.13 149.05 149.13 1.7K
10:32 149.33 149.54 149.33 149.45 23.3K
10:33 149.45 149.45 149.45 149.45 0.2K
10:34 149.43 149.43 149.31 149.34 2.1K
10:36 149.50 149.50 149.50 149.50 0.8K
10:37 149.70 149.70 149.50 149.50 0.7K
10:38 149.57 149.57 149.57 149.57 0.9K
10:39 149.57 149.57 149.57 149.57 0.9K
10:41 149.45 149.45 149.45 149.45 1.1K
10:44 149.59 149.59 149.59 149.59 0.6K
10:46 149.81 149.81 149.39 149.39 3.2K
10:47 149.62 149.62 149.61 149.61 0.8K
10:48 149.60 149.80 149.60 149.80 1.0K
10:49 149.63 149.80 149.63 149.69 1.8K
10:50 149.73 149.73 149.73 149.73 0.2K
10:51 149.86 149.86 149.75 149.75 8.2K
10:52 149.77 149.77 149.77 149.77 0.3K
10:53 149.85 149.86 149.81 149.81 1.4K
10:54 149.83 149.83 149.75 149.75 0.5K
10:55 149.83 149.83 149.83 149.83 3.5K
10:56 149.83 149.83 149.82 149.82 2.9K
10:57 149.82 149.83 149.82 149.83 1.9K
10:58 150.09 150.09 150.09 150.09 0.8K
10:59 150.27 150.27 150.27 150.27 1.9K
11:00 150.13 150.13 149.98 149.98 10.0K
11:01 150.06 150.13 149.83 150.13 6.7K
11:02 150.17 150.17 150.17 150.17 2.4K
11:03 150.14 150.14 150.14 150.14 0.7K
11:05 150.21 150.27 150.21 150.27 0.7K
11:07 150.22 150.22 150.22 150.22 0.8K
11:08 150.22 150.22 150.22 150.22 0.2K
11:09 150.22 150.22 150.05 150.05 2.4K
11:10 150.09 150.13 150.09 150.09 1.4K
11:11 150.09 150.09 150.09 150.09 0.4K
11:12 150.34 150.34 150.34 150.34 0.8K
11:13 150.34 150.35 150.34 150.35 16.2K
11:14 150.36 150.36 150.36 150.36 0.3K
11:15 150.36 150.60 150.36 150.60 0.6K
11:16 150.12 150.12 150.12 150.12 0.2K
11:17 150.26 150.26 150.07 150.07 5.4K
11:18 149.93 149.93 149.86 149.93 2.7K
11:20 150.00 150.00 150.00 150.00 0.8K
11:21 150.00 150.02 150.00 150.01 1.1K
11:22 149.99 149.99 149.99 149.99 0.6K
11:23 149.99 149.99 149.99 149.99 1.6K
11:25 149.75 149.75 149.67 149.67 1.6K
11:26 149.60 149.63 149.60 149.63 0.7K
11:27 149.60 149.72 149.60 149.72 1.0K
11:28 149.84 149.84 149.84 149.84 0.9K
11:29 149.78 149.78 149.78 149.78 0.3K
11:30 149.78 149.78 149.78 149.78 0.2K
11:31 149.78 149.78 149.78 149.78 0.3K
11:32 149.79 149.79 149.79 149.79 0.6K
11:33 149.79 149.79 149.79 149.79 0.6K
11:34 149.82 149.82 149.82 149.82 2.5K
11:39 150.05 150.40 150.05 150.13 13.5K
11:40 150.18 150.18 150.18 150.18 0.5K
11:41 150.11 150.11 150.11 150.11 0.2K
11:42 149.90 150.16 149.90 150.16 4.2K
11:43 150.19 150.19 150.19 150.19 2.0K
11:45 150.14 150.14 150.14 150.14 0.5K
11:47 150.11 150.11 150.11 150.10 0.6K
11:48 150.20 150.20 150.20 150.20 0.7K
11:49 150.39 150.52 150.39 150.52 1.1K
11:51 150.53 150.53 150.53 150.53 0.3K
11:53 150.32 150.32 150.26 150.26 0.3K
11:54 150.27 150.27 150.26 150.26 0.5K
11:55 150.46 150.46 150.46 150.46 0.8K
11:57 150.26 150.26 150.26 150.26 0.4K
11:58 150.26 150.26 150.26 150.26 0.2K
12:00 150.26 150.26 150.26 150.26 0.8K
12:03 150.31 150.40 150.27 150.39 3.6K
12:04 150.39 150.40 150.25 150.39 2.2K
12:05 150.39 150.41 150.37 150.37 1.2K
12:06 150.50 150.72 150.50 150.72 2.3K
12:07 150.72 150.72 150.72 150.72 1.3K
12:09 150.74 150.75 150.74 150.75 0.7K
12:11 150.80 150.89 150.80 150.89 2.7K
12:14 150.77 150.77 150.63 150.63 5.6K
12:15 150.63 150.63 150.58 150.58 0.5K
12:17 150.68 150.68 150.68 150.68 0.4K
12:18 150.67 150.67 150.67 150.67 0.4K
12:19 150.67 150.67 150.67 150.67 0.3K
12:20 150.92 150.92 150.43 150.43 1.1K
12:22 150.55 150.55 150.55 150.54 0.3K
12:23 150.43 150.43 150.43 150.43 0.2K
12:24 150.57 150.57 150.57 150.57 0.4K
12:25 150.56 150.56 150.56 150.56 0.3K
12:26 150.52 150.54 150.44 150.44 0.5K
12:27 150.52 150.52 150.52 150.52 1.3K
12:28 150.48 150.48 150.48 150.48 1.1K
12:29 150.48 150.56 150.48 150.56 2.0K
12:30 150.53 150.53 150.53 150.53 0.1K
12:31 150.66 150.66 150.66 150.66 0.7K
12:32 150.60 150.60 150.60 150.60 0.3K
12:33 150.78 150.78 150.78 150.78 0.2K
12:35 150.68 150.68 150.68 150.68 1.1K
12:36 150.64 150.64 150.64 150.64 2.2K
12:37 150.51 150.51 150.51 150.51 0.5K
12:38 150.45 150.45 150.45 150.45 0.8K
12:39 150.46 150.46 150.46 150.46 0.2K
12:40 150.44 150.44 150.44 150.44 1.7K
12:42 150.50 150.50 150.50 150.50 0.4K
12:43 150.53 150.56 150.53 150.56 1.9K
12:44 150.52 150.52 150.52 150.51 0.3K
12:45 150.53 150.53 150.53 150.53 0.2K
12:46 150.41 150.41 150.40 150.40 2.2K
12:47 150.52 150.52 150.40 150.40 1.1K
12:48 150.39 150.39 150.39 150.39 1.6K
12:49 150.41 150.41 150.26 150.26 2.1K
12:51 150.25 150.25 150.25 150.25 0.5K
12:53 150.39 150.39 150.34 150.34 1.0K
12:54 150.38 150.38 150.38 150.38 0.6K
12:55 150.48 150.48 150.48 150.48 0.5K
12:57 150.37 150.37 150.37 150.37 0.2K
12:58 150.37 150.37 150.37 150.37 0.6K
12:59 150.42 150.48 150.42 150.48 0.4K
13:00 150.51 150.51 150.51 150.51 2.5K
13:02 150.62 150.62 150.61 150.61 1.1K
13:04 150.36 150.36 150.36 150.36 3.7K
13:06 150.38 150.38 150.38 150.38 0.3K
13:07 150.27 150.27 150.27 150.27 0.4K
13:09 150.38 150.42 150.38 150.42 0.8K
13:10 150.42 150.42 150.42 150.42 1.4K
13:12 150.37 150.37 150.34 150.34 1.9K
13:13 150.30 150.30 150.30 150.29 0.3K
13:15 150.35 150.35 150.35 150.35 0.2K
13:16 150.37 150.37 150.37 150.37 0.1K
13:17 150.35 150.42 150.25 150.42 17.5K
13:18 150.32 150.32 150.30 150.29 3.2K
13:19 150.29 150.29 150.29 150.29 0.2K
13:20 150.23 150.23 150.08 150.08 4.7K
13:21 150.10 150.10 150.10 150.10 1.0K
13:24 149.94 150.01 149.90 149.90 3.3K
13:26 149.94 149.94 149.91 149.91 0.8K
13:29 149.95 149.95 149.95 149.95 0.1K
13:30 150.04 150.07 150.04 150.07 3.0K
13:31 150.07 150.07 149.91 149.91 0.8K
13:33 149.93 150.03 149.81 149.81 4.1K
13:34 149.80 149.80 149.80 149.80 0.5K
13:35 149.93 149.93 149.93 149.93 0.7K
13:37 149.82 149.82 149.71 149.71 2.5K
13:38 149.71 149.71 149.71 149.71 0.3K
13:39 149.83 149.83 149.83 149.82 1.4K
13:40 149.79 149.79 149.79 149.79 1.1K
13:42 149.76 149.76 149.76 149.76 0.9K
13:43 149.84 149.84 149.84 149.84 0.2K
13:44 149.72 149.78 149.72 149.78 1.3K
13:45 149.88 149.88 149.88 149.88 0.6K
13:47 149.88 149.88 149.88 149.88 2.7K
13:48 149.92 149.92 149.92 149.92 0.5K
13:49 149.94 149.94 149.88 149.88 5.6K
13:50 149.90 149.90 149.90 149.90 0.5K
13:51 150.04 150.04 149.97 149.97 2.0K
13:52 150.02 150.02 150.02 150.01 0.4K
13:53 149.96 149.96 149.92 149.92 4.1K
13:55 149.86 149.86 149.86 149.86 1.0K
13:56 149.82 149.82 149.79 149.79 1.4K
13:57 149.89 149.89 149.84 149.84 1.2K
14:00 149.76 149.84 149.76 149.84 2.2K
14:01 149.71 149.71 149.71 149.71 0.5K
14:02 149.71 149.71 149.60 149.60 3.2K
14:03 149.63 149.63 149.58 149.58 0.8K
14:04 149.58 149.58 149.58 149.58 0.4K
14:05 149.58 149.58 149.58 149.58 1.8K
14:06 149.54 149.54 149.54 149.54 1.4K
14:08 149.59 149.59 149.59 149.59 1.6K
14:09 149.73 149.73 149.73 149.73 2.5K
14:11 149.93 149.93 149.93 149.93 1.8K
14:13 149.91 149.91 149.89 149.89 0.7K
14:14 149.89 149.89 149.83 149.82 0.6K
14:15 149.89 149.89 149.89 149.89 0.1K
14:16 149.95 149.95 149.95 149.95 1.9K
14:17 150.05 150.05 150.05 150.05 0.5K
14:18 149.99 149.99 149.99 149.99 3.6K
14:19 149.89 149.89 149.89 149.89 1.2K
14:20 149.83 149.83 149.80 149.80 0.5K
14:22 149.86 149.91 149.86 149.91 0.6K
14:23 149.91 149.91 149.91 149.91 0.4K
14:24 149.90 149.90 149.90 149.90 0.9K
14:26 149.77 149.82 149.77 149.82 1.2K
14:28 149.86 149.86 149.86 149.86 0.9K
14:29 149.86 149.86 149.86 149.86 1.4K
14:31 149.86 149.99 149.86 149.99 3.9K
14:32 150.07 150.07 150.03 150.03 0.9K
14:34 150.03 150.03 150.01 150.01 0.5K
14:35 150.03 150.03 149.84 149.84 4.9K
14:36 149.66 149.66 149.62 149.62 2.8K
14:37 149.62 149.74 149.62 149.74 3.2K
14:38 149.74 149.84 149.74 149.78 1.3K
14:40 149.84 149.84 149.74 149.74 0.6K
14:41 149.71 149.74 149.71 149.74 0.2K
14:42 149.74 149.82 149.74 149.82 0.6K
14:43 149.71 149.71 149.71 149.71 0.6K
14:44 149.71 149.83 149.71 149.82 1.7K
14:45 149.89 149.89 149.69 149.69 2.0K
14:46 149.69 149.69 149.69 149.69 1.9K
14:47 149.69 149.69 149.67 149.67 0.6K
14:48 149.65 149.65 149.60 149.62 2.8K
14:49 149.60 149.64 149.60 149.64 0.6K
14:50 149.74 149.78 149.74 149.78 4.7K
14:51 149.76 149.83 149.76 149.78 1.5K
14:52 149.78 149.78 149.71 149.71 4.8K
14:53 149.66 149.66 149.66 149.66 2.8K
14:54 149.58 149.58 149.58 149.58 0.1K
14:55 149.62 149.62 149.55 149.55 0.3K
14:56 149.62 149.62 149.54 149.54 0.6K
14:57 149.70 149.70 149.61 149.61 0.5K
14:58 149.52 149.52 149.51 149.51 4.2K
14:59 149.50 149.50 149.45 149.45 0.8K
15:00 149.43 149.44 149.39 149.39 2.2K
15:01 149.40 149.43 149.34 149.43 2.0K
15:02 149.43 149.50 149.43 149.50 0.8K
15:03 149.43 149.43 149.43 149.43 0.6K
15:04 149.34 149.50 149.34 149.34 0.6K
15:05 149.48 149.48 149.34 149.34 1.2K
15:06 149.35 149.35 149.22 149.26 6.1K
15:07 149.35 149.35 149.27 149.27 7.0K
15:12 149.23 149.23 149.23 149.23 0.5K
15:13 149.24 149.24 149.24 149.24 0.8K
15:14 149.38 149.43 149.38 149.43 5.0K
15:15 149.34 149.42 149.34 149.42 3.0K
15:16 149.46 149.46 149.31 149.31 4.3K
15:17 149.48 149.48 149.45 149.48 3.4K
15:18 149.42 149.42 149.41 149.41 0.6K
15:19 149.38 149.47 149.38 149.42 1.3K
15:20 149.43 149.56 149.41 149.41 1.8K
15:21 149.41 149.41 149.38 149.38 2.5K
15:22 149.43 149.43 149.39 149.43 3.0K
15:23 149.38 149.38 149.36 149.36 2.7K
15:24 149.35 149.39 149.35 149.37 3.4K
15:25 149.37 149.43 149.34 149.34 6.2K
15:26 149.39 149.40 149.38 149.40 2.8K
15:27 149.37 149.37 149.33 149.35 2.5K
15:28 149.31 149.32 149.31 149.32 2.5K
15:29 149.32 149.33 149.32 149.33 1.9K
15:30 149.30 149.34 149.28 149.31 6.7K
15:31 149.31 149.34 149.30 149.32 6.8K
15:32 149.32 149.35 149.32 149.35 8.4K
15:33 149.34 149.34 149.25 149.25 5.1K
15:34 149.32 149.35 149.32 149.35 1.2K
15:35 149.41 149.41 149.36 149.36 8.2K
15:36 149.32 149.35 149.32 149.35 3.4K
15:37 149.42 149.42 149.37 149.42 6.4K
15:38 149.42 149.42 149.39 149.42 3.3K
15:39 149.43 149.47 149.42 149.42 4.0K
15:40 149.38 149.42 149.38 149.42 2.0K
15:41 149.41 149.45 149.38 149.38 2.1K
15:42 149.45 149.45 149.31 149.31 5.6K
15:43 149.27 149.33 149.27 149.33 5.3K
15:44 149.33 149.34 149.31 149.31 6.6K
15:45 149.28 149.34 149.28 149.34 1.4K
15:46 149.34 149.34 149.33 149.33 4.5K
15:47 149.38 149.38 149.28 149.31 5.3K
15:48 149.31 149.38 149.31 149.38 4.5K
15:49 149.35 149.61 149.35 149.55 9.1K
15:50 149.37 149.37 149.35 149.35 8.1K
15:51 149.33 149.33 149.26 149.30 9.7K
15:52 149.30 149.30 149.16 149.20 7.9K
15:53 149.16 149.23 149.13 149.21 6.3K
15:54 149.16 149.24 149.01 149.06 18.3K
15:55 148.95 148.95 148.78 148.78 26.1K
15:56 148.78 148.87 148.78 148.84 18.5K
15:57 148.84 148.86 148.67 148.72 27.2K
15:58 148.72 148.72 148.51 148.51 27.4K
15:59 148.51 148.51 148.39 148.39 291.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available