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
09:30 148.20 148.38 148.15 148.38 10.4K
09:31 148.38 148.64 148.38 148.64 3.1K
09:32 148.65 148.96 147.98 148.77 1.4K
09:33 148.55 148.61 148.35 148.60 5.1K
09:34 148.96 148.96 148.57 148.62 2.0K
09:35 148.72 148.72 148.41 148.54 10.8K
09:36 147.75 147.75 147.75 147.75 1.6K
09:37 148.24 148.24 148.16 148.21 4.0K
09:38 148.17 148.36 148.17 148.36 0.6K
09:39 148.17 148.17 148.17 148.17 4.8K
09:40 147.95 147.99 147.95 147.99 0.9K
09:41 147.99 147.99 147.99 147.99 0.8K
09:42 148.15 148.15 148.15 148.15 1.0K
09:43 147.76 147.94 147.76 147.94 29.3K
09:44 147.91 148.35 147.91 148.34 68.2K
09:45 148.34 148.60 148.34 148.60 2.0K
09:46 148.44 149.31 148.44 148.75 13.9K
09:47 148.86 148.86 148.75 148.78 2.2K
09:49 148.35 148.35 148.35 148.35 0.8K
09:50 148.35 148.53 148.35 148.53 1.2K
09:51 149.02 149.10 149.02 149.10 1.9K
09:52 149.58 149.58 148.82 148.82 6.4K
09:53 148.79 148.79 148.79 148.79 0.3K
09:54 148.81 148.81 148.81 148.81 0.4K
09:55 148.52 148.52 148.25 148.25 2.0K
09:56 148.39 148.40 148.25 148.25 1.8K
09:57 148.33 148.37 148.33 148.34 3.1K
09:58 148.20 148.20 148.06 148.06 2.4K
09:59 148.14 148.34 148.14 148.34 1.2K
10:00 148.45 148.45 148.40 148.40 2.9K
10:01 148.54 148.54 148.44 148.44 3.4K
10:02 148.24 148.35 148.24 148.33 0.9K
10:03 148.21 148.76 148.21 148.76 4.8K
10:04 148.61 148.74 148.61 148.66 10.6K
10:05 148.66 148.66 148.66 148.66 0.9K
10:06 148.85 148.88 148.85 148.88 1.6K
10:07 148.83 148.86 148.69 148.69 3.5K
10:08 148.70 148.72 148.52 148.62 7.1K
10:09 148.51 148.57 148.35 148.43 3.9K
10:10 148.23 148.37 148.23 148.32 5.5K
10:11 148.32 148.70 148.31 148.70 11.1K
10:12 148.80 149.12 148.80 149.12 2.4K
10:13 148.80 148.96 148.74 148.96 24.4K
10:14 148.89 149.07 148.76 149.07 23.6K
10:15 149.06 149.06 148.93 148.93 0.5K
10:16 149.00 149.00 148.70 148.70 1.6K
10:17 148.63 148.80 148.60 148.60 4.3K
10:18 148.86 148.86 148.83 148.83 1.5K
10:19 148.94 149.04 148.94 149.04 1.9K
10:20 148.78 148.89 148.75 148.89 0.5K
10:21 149.06 149.06 149.06 149.06 2.0K
10:22 148.90 148.90 148.71 148.84 7.0K
10:23 148.87 148.98 148.70 148.88 53.2K
10:24 148.99 148.99 148.99 148.99 1.1K
10:25 149.10 149.10 148.98 148.98 0.4K
10:26 148.97 149.07 148.96 149.07 1.2K
10:27 149.10 149.10 149.08 149.08 1.4K
10:28 149.01 149.10 148.97 149.10 3.8K
10:29 149.18 149.18 149.13 149.13 3.1K
10:30 149.31 149.32 149.31 149.32 3.3K
10:32 149.59 149.59 149.52 149.51 2.8K
10:33 149.24 149.24 149.06 149.06 3.4K
10:34 148.77 148.77 148.54 148.67 2.5K
10:35 148.46 148.54 148.46 148.54 0.2K
10:36 148.44 148.62 148.44 148.62 2.0K
10:37 148.52 148.52 148.46 148.46 0.5K
10:38 148.66 148.66 148.59 148.59 2.3K
10:40 148.72 148.72 148.59 148.59 2.2K
10:41 148.63 148.63 148.63 148.63 0.8K
10:42 148.65 148.65 148.64 148.64 2.0K
10:43 148.45 148.51 148.43 148.51 2.3K
10:44 148.27 148.27 148.07 148.07 3.8K
10:46 147.70 147.70 147.70 147.70 1.2K
10:47 148.03 148.03 148.03 148.03 0.9K
10:48 148.04 148.04 148.00 148.00 0.4K
10:49 148.00 148.17 148.00 148.17 1.8K
10:50 148.20 148.20 148.20 148.20 0.9K
10:51 148.37 148.37 148.04 148.04 1.2K
10:52 148.08 148.10 147.82 147.98 4.5K
10:55 147.98 147.98 147.98 147.98 0.5K
10:56 147.94 147.94 147.94 147.94 1.0K
10:59 147.90 147.90 147.88 147.88 1.3K
11:00 147.91 147.91 147.91 147.91 1.9K
11:02 147.72 147.72 147.72 147.72 1.3K
11:03 147.68 147.86 147.68 147.86 0.6K
11:04 147.67 147.77 147.67 147.77 1.4K
11:05 147.34 147.34 147.34 147.34 1.2K
11:06 147.60 147.60 147.59 147.59 5.4K
11:07 147.59 147.63 147.59 147.63 0.2K
11:08 147.69 147.69 147.60 147.60 1.4K
11:10 147.68 147.68 147.64 147.64 0.9K
11:11 147.72 147.72 147.72 147.72 1.6K
11:12 147.80 147.80 147.70 147.70 1.6K
11:13 147.62 147.62 147.56 147.56 2.0K
11:14 147.31 147.62 147.31 147.62 4.5K
11:16 147.59 147.72 147.59 147.72 0.8K
11:18 147.53 147.53 147.53 147.53 0.8K
11:19 147.54 147.54 147.48 147.48 3.2K
11:20 147.51 147.51 147.42 147.42 6.6K
11:21 147.53 147.53 147.53 147.53 2.9K
11:23 147.58 148.01 147.58 148.01 1.4K
11:24 148.00 148.00 148.00 148.00 0.6K
11:25 147.85 147.85 147.85 147.85 2.5K
11:26 147.84 147.84 147.84 147.84 0.4K
11:27 147.84 147.84 147.84 147.84 2.1K
11:28 147.86 147.86 147.84 147.84 1.1K
11:29 147.68 147.88 147.68 147.71 9.1K
11:30 147.64 147.64 147.64 147.64 4.3K
11:31 147.57 147.57 147.48 147.48 1.5K
11:32 147.42 147.47 147.36 147.36 2.0K
11:33 147.43 147.43 147.43 147.43 0.8K
11:34 147.50 147.60 147.50 147.60 1.7K
11:37 147.73 147.73 147.73 147.73 0.7K
11:39 147.50 147.79 147.50 147.79 2.2K
11:40 147.85 147.85 147.71 147.71 0.8K
11:41 147.55 147.55 147.55 147.55 2.6K
11:43 147.57 147.73 147.52 147.52 0.9K
11:44 147.58 147.58 147.58 147.58 1.2K
11:47 147.73 147.73 147.73 147.73 0.8K
11:48 147.94 147.94 147.94 147.94 1.3K
11:50 147.82 147.82 147.82 147.82 0.6K
11:51 147.83 147.83 147.83 147.82 0.7K
11:52 147.82 147.82 147.80 147.81 5.5K
11:53 147.91 147.91 147.91 147.91 0.8K
11:54 147.80 147.80 147.80 147.80 1.4K
11:55 147.71 147.77 147.71 147.77 1.4K
11:56 147.72 147.72 147.72 147.72 0.9K
11:58 147.72 147.72 147.72 147.72 0.9K
11:59 147.53 147.53 147.53 147.53 0.8K
12:02 147.76 147.76 147.76 147.76 0.3K
12:03 147.74 147.74 147.74 147.74 0.7K
12:04 147.78 147.78 147.78 147.78 0.2K
12:05 147.71 147.71 147.71 147.71 0.9K
12:06 147.69 147.69 147.69 147.69 0.1K
12:07 147.69 147.69 147.58 147.58 5.5K
12:08 147.71 147.71 147.71 147.71 1.3K
12:09 147.93 147.93 147.93 147.93 1.5K
12:11 148.17 148.17 148.17 148.17 0.5K
12:12 148.15 148.15 148.15 148.15 1.2K
12:13 148.07 148.07 148.07 148.07 4.5K
12:14 147.95 147.97 147.95 147.97 2.2K
12:16 148.15 148.15 148.04 148.04 16.7K
12:20 148.01 148.01 148.01 148.01 0.8K
12:21 148.06 148.06 147.94 148.01 1.0K
12:22 148.01 148.01 148.01 148.01 0.5K
12:23 148.11 148.11 148.11 148.11 1.5K
12:24 148.17 148.17 148.16 148.16 1.5K
12:25 148.15 148.16 148.14 148.14 1.4K
12:26 147.99 147.99 147.99 147.99 2.7K
12:27 147.98 147.98 147.98 147.98 1.0K
12:29 148.17 148.17 148.17 148.17 2.0K
12:33 148.26 148.26 148.26 148.26 1.3K
12:34 148.32 148.32 148.05 148.14 5.4K
12:35 148.09 148.09 148.00 148.00 3.1K
12:36 148.06 148.06 148.02 148.02 0.9K
12:37 148.00 148.00 147.96 147.96 1.7K
12:39 147.96 147.96 147.96 147.96 2.3K
12:41 148.05 148.07 148.05 148.07 2.9K
12:42 148.08 148.13 148.08 148.13 0.6K
12:43 148.07 148.07 148.07 148.07 0.6K
12:44 148.17 148.18 148.17 148.17 0.9K
12:45 148.20 148.29 148.20 148.29 0.7K
12:47 148.28 148.28 148.09 148.17 0.8K
12:48 148.16 148.16 147.94 147.94 4.0K
12:49 147.83 147.83 147.77 147.77 1.2K
12:50 147.79 147.79 147.79 147.79 2.3K
12:53 147.85 148.02 147.85 148.02 0.3K
12:54 148.07 148.07 148.07 148.07 1.6K
12:57 148.11 148.11 148.11 148.11 0.6K
12:58 148.03 148.03 148.03 148.03 0.3K
12:59 148.14 148.22 148.14 148.22 1.8K
13:00 148.14 148.14 147.84 147.84 5.2K
13:01 148.11 148.11 147.90 147.90 1.4K
13:06 147.97 147.97 147.97 147.97 2.2K
13:09 147.76 147.93 147.76 147.93 2.9K
13:10 147.83 147.83 147.83 147.82 0.8K
13:12 147.94 147.94 147.94 147.94 0.1K
13:13 147.65 147.65 147.65 147.65 2.2K
13:17 147.91 147.91 147.66 147.69 3.7K
13:18 147.75 147.75 147.59 147.59 5.4K
13:20 147.53 147.53 147.53 147.53 1.9K
13:23 147.65 147.65 147.65 147.65 1.5K
13:25 147.82 147.82 147.82 147.82 0.2K
13:26 147.82 147.82 147.82 147.82 0.4K
13:27 147.69 147.69 147.69 147.69 1.8K
13:28 147.62 147.62 147.62 147.62 2.5K
13:29 147.69 147.69 147.69 147.69 0.6K
13:30 147.53 147.73 147.53 147.73 2.8K
13:33 147.82 147.82 147.82 147.82 0.9K
13:34 147.91 147.91 147.91 147.91 1.4K
13:36 147.91 147.91 147.86 147.86 0.6K
13:37 147.84 147.84 147.72 147.72 6.4K
13:38 147.58 147.68 147.58 147.68 2.0K
13:42 147.68 147.68 147.68 147.68 0.7K
13:43 147.59 147.59 147.54 147.57 2.8K
13:44 147.69 147.69 147.69 147.69 4.2K
13:45 147.73 147.73 147.73 147.73 0.8K
13:46 147.62 147.62 147.62 147.62 1.6K
13:48 147.68 147.68 147.68 147.68 2.9K
13:49 147.68 147.68 147.64 147.64 2.2K
13:50 147.68 147.68 147.62 147.62 0.8K
13:51 147.56 147.56 147.52 147.52 4.2K
13:53 147.52 147.65 147.52 147.65 3.6K
13:54 147.70 147.77 147.70 147.77 0.6K
13:55 147.78 147.87 147.78 147.87 0.7K
13:56 147.75 147.75 147.67 147.67 5.0K
13:57 147.68 147.68 147.68 147.68 0.8K
13:58 147.71 147.71 147.71 147.71 0.4K
14:00 147.69 147.69 147.69 147.69 1.7K
14:01 147.79 147.79 147.79 147.79 0.9K
14:02 147.83 147.83 147.83 147.82 0.7K
14:03 147.84 147.84 147.84 147.84 0.3K
14:04 147.99 147.99 147.97 147.97 0.2K
14:05 147.87 147.87 147.87 147.87 0.5K
14:06 147.92 147.92 147.92 147.92 0.4K
14:07 147.84 147.84 147.84 147.84 0.9K
14:08 147.83 147.84 147.77 147.84 2.7K
14:09 147.84 147.84 147.75 147.75 2.8K
14:10 147.81 147.81 147.81 147.81 2.0K
14:11 147.77 147.77 147.77 147.76 0.6K
14:12 147.74 147.77 147.67 147.67 3.8K
14:14 147.73 147.79 147.73 147.79 2.2K
14:16 147.69 147.69 147.69 147.69 1.5K
14:17 147.72 147.72 147.72 147.72 0.2K
14:18 147.66 147.66 147.66 147.66 0.6K
14:20 147.52 147.52 147.52 147.52 2.6K
14:21 147.51 147.51 147.51 147.51 0.5K
14:22 147.47 147.56 147.47 147.56 1.4K
14:25 147.56 147.56 147.56 147.56 1.1K
14:26 147.66 147.66 147.66 147.66 2.2K
14:27 147.57 147.57 147.56 147.56 0.9K
14:28 147.63 147.63 147.63 147.63 0.4K
14:29 147.41 147.41 147.41 147.41 3.0K
14:30 147.44 147.53 147.44 147.53 1.3K
14:31 147.51 147.51 147.51 147.51 1.8K
14:34 147.47 147.47 147.47 147.47 1.7K
14:37 147.56 147.59 147.56 147.59 1.6K
14:38 147.48 147.48 147.48 147.48 1.5K
14:39 147.52 147.52 147.47 147.47 2.8K
14:41 147.48 147.48 147.46 147.46 2.1K
14:43 147.43 147.52 147.35 147.38 1.4K
14:44 147.53 147.53 147.53 147.53 0.8K
14:45 147.36 147.36 147.31 147.31 3.3K
14:47 147.39 147.39 147.39 147.39 0.5K
14:48 147.39 147.39 147.39 147.39 1.3K
14:49 147.46 147.49 147.46 147.49 1.0K
14:50 147.45 147.45 147.44 147.44 3.2K
14:52 147.47 147.47 147.47 147.47 0.2K
14:53 147.47 147.47 147.47 147.47 1.9K
14:54 147.60 147.60 147.60 147.60 0.9K
14:55 147.72 147.72 147.64 147.64 0.3K
14:56 147.64 147.64 147.56 147.56 2.7K
14:58 147.67 147.76 147.67 147.76 2.3K
14:59 147.66 147.66 147.66 147.66 2.5K
15:02 147.73 147.73 147.73 147.73 0.4K
15:03 147.74 147.74 147.73 147.73 1.7K
15:04 147.68 147.68 147.68 147.68 2.9K
15:05 147.67 147.67 147.67 147.67 0.4K
15:06 147.44 147.55 147.44 147.55 13.1K
15:08 147.48 147.50 147.41 147.41 4.2K
15:10 147.46 147.46 147.25 147.31 5.5K
15:11 147.29 147.29 147.29 147.29 1.8K
15:12 147.26 147.26 147.26 147.26 1.5K
15:13 147.33 147.38 147.33 147.38 8.6K
15:14 147.48 147.48 147.48 147.48 1.2K
15:15 147.40 147.40 147.39 147.39 1.0K
15:16 147.33 147.33 147.30 147.30 2.7K
15:17 147.30 147.30 147.25 147.25 1.4K
15:18 147.18 147.18 147.10 147.10 2.2K
15:19 147.09 147.09 147.06 147.06 3.7K
15:20 147.07 147.07 147.07 147.07 0.3K
15:21 147.09 147.12 147.09 147.12 3.5K
15:22 147.15 147.15 147.08 147.08 1.6K
15:23 146.94 146.94 146.94 146.94 3.6K
15:25 147.08 147.09 147.08 147.09 1.2K
15:26 147.04 147.14 147.04 147.14 3.8K
15:28 147.10 147.10 147.06 147.10 2.2K
15:29 147.12 147.12 147.07 147.07 2.9K
15:30 147.07 147.19 147.07 147.19 5.5K
15:32 147.10 147.10 147.10 147.10 0.8K
15:33 147.10 147.10 147.10 147.10 1.4K
15:35 147.12 147.17 147.09 147.17 3.6K
15:36 147.12 147.18 147.12 147.18 1.5K
15:37 147.14 147.14 147.07 147.07 3.1K
15:38 147.16 147.17 147.05 147.05 4.5K
15:39 147.00 147.00 146.90 146.90 2.0K
15:40 146.93 146.99 146.93 146.98 4.1K
15:41 146.93 146.93 146.93 146.93 1.5K
15:42 146.86 146.93 146.86 146.89 1.4K
15:43 146.83 146.83 146.72 146.75 7.2K
15:44 146.78 146.79 146.77 146.77 4.9K
15:45 146.79 146.84 146.79 146.81 2.1K
15:46 146.76 146.76 146.76 146.76 1.9K
15:47 146.81 146.81 146.81 146.81 4.2K
15:48 146.91 146.94 146.84 146.84 3.5K
15:49 146.90 146.90 146.83 146.83 1.0K
15:50 146.75 146.80 146.69 146.79 8.5K
15:51 146.80 146.81 146.66 146.69 9.8K
15:52 146.68 146.68 146.67 146.67 4.1K
15:53 146.62 146.83 146.62 146.83 13.0K
15:54 146.86 146.94 146.65 146.65 23.6K
15:55 146.61 146.72 146.55 146.54 16.7K
15:56 146.60 146.79 146.60 146.78 24.5K
15:57 146.80 146.84 146.79 146.81 22.3K
15:58 146.80 146.86 146.79 146.83 23.4K
15:59 146.84 146.84 146.74 146.78 201.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available