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
09:30 146.88 147.14 146.33 146.59 9.6K
09:32 145.39 146.00 145.39 146.00 7.5K
09:33 145.46 145.46 145.07 145.19 3.2K
09:34 145.45 145.45 145.00 145.00 2.3K
09:35 145.13 145.45 145.13 145.45 2.7K
09:38 145.25 145.25 145.08 145.08 1.1K
09:39 145.12 145.12 145.12 145.12 0.5K
09:40 145.39 145.39 144.91 144.91 2.0K
09:41 144.70 144.70 144.70 144.70 0.6K
09:42 144.78 144.92 144.57 144.57 1.0K
09:43 144.56 144.56 144.56 144.56 1.1K
09:44 144.54 144.54 144.54 144.54 1.5K
09:45 144.76 144.76 144.76 144.76 1.0K
09:46 144.77 144.77 144.70 144.76 2.2K
09:47 144.66 144.66 144.59 144.59 1.8K
09:48 144.32 144.39 144.32 144.39 2.1K
09:49 144.43 144.43 144.43 144.43 0.2K
09:50 144.43 144.43 144.43 144.43 0.8K
09:51 144.59 144.59 144.49 144.49 0.8K
09:52 144.49 144.49 144.49 144.49 1.0K
09:54 144.28 144.66 144.28 144.66 4.0K
09:56 144.37 144.37 144.37 144.37 1.9K
09:57 144.28 144.29 144.28 144.29 1.9K
09:58 144.22 144.41 144.22 144.41 1.2K
09:59 144.23 144.53 144.23 144.53 2.2K
10:00 144.97 144.97 144.97 144.97 0.4K
10:01 144.89 145.05 144.89 144.95 2.1K
10:02 144.95 144.95 144.95 144.95 0.5K
10:03 144.88 144.88 144.88 144.88 0.5K
10:04 144.91 145.05 144.91 145.05 2.0K
10:05 145.00 145.03 145.00 145.03 6.8K
10:06 144.85 144.94 144.85 144.87 3.4K
10:08 144.33 144.33 144.33 144.33 3.5K
10:09 144.42 144.42 144.34 144.34 1.0K
10:10 144.46 144.46 144.25 144.25 4.7K
10:11 144.24 144.24 144.02 144.02 3.2K
10:12 143.85 144.28 143.85 144.28 7.8K
10:13 144.39 144.50 144.39 144.41 2.8K
10:14 144.09 144.09 143.89 144.00 6.1K
10:15 143.87 144.01 143.87 144.01 1.7K
10:17 144.19 144.19 144.19 144.19 0.7K
10:18 143.95 144.40 143.95 144.40 2.8K
10:19 144.25 144.25 144.25 144.25 3.4K
10:20 144.77 144.77 144.77 144.77 2.7K
10:21 144.87 144.87 144.87 144.87 0.9K
10:22 144.88 144.88 144.55 144.55 5.6K
10:23 144.61 144.61 144.61 144.61 0.6K
10:24 144.78 144.79 144.60 144.60 0.7K
10:25 144.90 144.97 144.90 144.97 1.9K
10:26 144.80 145.10 144.80 145.10 1.3K
10:28 145.17 145.17 145.16 145.16 1.3K
10:29 145.47 145.47 145.47 145.47 0.4K
10:30 145.43 145.43 145.40 145.40 0.7K
10:31 145.77 145.84 145.77 145.84 2.3K
10:33 145.71 145.71 145.53 145.53 2.6K
10:34 145.70 145.70 145.70 145.70 0.3K
10:35 145.67 145.74 145.67 145.74 1.3K
10:36 145.81 146.16 145.81 146.16 2.1K
10:37 146.10 146.10 145.92 145.92 3.6K
10:38 145.96 145.96 145.87 145.87 4.8K
10:39 145.89 145.89 145.77 145.83 4.3K
10:40 145.87 145.87 145.87 145.87 0.5K
10:41 145.87 145.87 145.83 145.83 0.9K
10:42 145.76 145.83 145.71 145.82 2.0K
10:43 145.71 145.74 145.63 145.63 2.4K
10:44 145.53 145.53 145.53 145.53 0.9K
10:45 145.57 145.57 145.57 145.57 0.3K
10:46 145.74 145.74 145.74 145.74 1.6K
10:50 145.83 145.83 145.83 145.83 0.9K
10:51 145.87 145.87 145.55 145.55 2.8K
10:52 145.71 145.74 145.71 145.74 0.7K
10:53 145.71 145.72 145.71 145.71 2.7K
10:54 145.70 145.70 145.63 145.63 4.4K
10:55 145.58 145.61 145.52 145.51 5.5K
10:57 145.51 145.64 145.51 145.64 3.8K
10:58 145.57 145.57 145.57 145.57 0.5K
10:59 145.57 145.57 145.40 145.40 2.0K
11:00 145.40 145.40 145.11 145.11 9.1K
11:01 145.07 145.18 145.07 145.18 6.9K
11:02 145.19 145.19 145.19 145.19 1.0K
11:03 145.17 145.18 145.17 145.18 2.8K
11:04 145.18 145.20 145.15 145.15 8.3K
11:05 145.11 145.11 144.97 144.97 3.1K
11:06 144.93 144.93 144.93 144.93 1.1K
11:08 144.83 144.92 144.83 144.92 0.8K
11:09 144.85 144.85 144.34 144.43 5.0K
11:10 144.49 144.77 144.49 144.77 4.1K
11:12 144.70 144.95 144.70 144.95 1.4K
11:15 144.83 144.83 144.83 144.83 0.6K
11:16 145.01 145.01 144.89 144.89 2.0K
11:17 144.83 144.83 144.83 144.82 0.6K
11:18 144.64 144.82 144.64 144.82 2.8K
11:19 144.58 144.58 144.58 144.58 0.7K
11:21 144.68 144.68 144.68 144.68 0.1K
11:22 144.72 144.72 144.58 144.58 1.9K
11:23 144.59 144.67 144.59 144.67 3.8K
11:25 144.71 144.71 144.71 144.71 2.0K
11:27 144.70 144.70 144.70 144.70 0.7K
11:28 144.69 144.69 144.69 144.69 0.5K
11:29 144.86 144.87 144.86 144.87 1.2K
11:31 144.79 144.87 144.79 144.87 2.5K
11:32 144.74 144.74 144.74 144.74 2.6K
11:33 144.74 144.74 144.74 144.74 0.5K
11:35 144.64 144.72 144.64 144.72 1.4K
11:36 144.80 144.80 144.80 144.80 0.6K
11:37 144.83 144.83 144.83 144.83 0.4K
11:38 144.86 144.86 144.86 144.86 0.9K
11:39 144.71 144.71 144.71 144.71 1.6K
11:42 144.70 144.79 144.70 144.79 2.5K
11:44 144.98 144.98 144.98 144.98 1.8K
11:45 144.91 144.91 144.91 144.91 0.2K
11:47 144.89 144.92 144.89 144.92 1.1K
11:48 144.90 144.90 144.90 144.90 1.9K
11:50 144.92 144.92 144.89 144.89 2.7K
11:51 144.87 144.91 144.79 144.91 7.0K
11:52 144.91 145.11 144.91 145.11 6.9K
11:53 145.16 145.19 145.16 145.19 1.0K
11:54 145.17 145.21 145.17 145.21 1.8K
11:59 145.21 145.21 145.21 145.21 0.4K
12:00 145.23 145.23 144.92 144.92 6.1K
12:01 145.08 145.08 145.05 145.05 0.8K
12:02 145.04 145.04 144.80 144.85 1.3K
12:03 144.82 144.84 144.82 144.84 1.8K
12:04 144.85 144.85 144.85 144.85 0.7K
12:05 144.73 144.73 144.71 144.71 1.1K
12:06 144.62 144.63 144.62 144.63 0.3K
12:07 144.63 144.63 144.63 144.63 0.5K
12:08 144.68 144.97 144.68 144.97 17.8K
12:09 145.14 145.19 145.14 145.19 0.6K
12:11 145.43 145.43 145.23 145.23 2.4K
12:13 145.26 145.26 145.26 145.26 0.4K
12:14 145.26 145.26 145.26 145.26 0.2K
12:15 145.26 145.26 145.26 145.26 1.1K
12:16 145.31 145.31 145.31 145.31 0.2K
12:17 145.47 145.47 145.41 145.41 3.0K
12:19 145.53 145.53 145.53 145.53 0.7K
12:20 145.53 145.53 145.53 145.53 1.0K
12:22 145.51 145.51 145.51 145.51 1.0K
12:23 145.66 145.66 145.66 145.66 0.4K
12:24 145.62 145.65 145.62 145.65 0.4K
12:25 145.66 145.66 145.66 145.66 0.2K
12:26 145.65 145.65 145.65 145.65 0.6K
12:28 145.76 145.76 145.76 145.76 1.6K
12:30 146.08 146.08 146.08 146.07 1.2K
12:34 145.85 145.85 145.85 145.85 0.5K
12:35 145.86 145.86 145.86 145.86 0.3K
12:36 145.96 145.96 145.96 145.96 0.8K
12:38 145.95 145.95 145.95 145.95 0.2K
12:39 145.95 146.06 145.89 145.89 2.1K
12:40 146.04 146.04 146.04 146.04 0.5K
12:41 145.95 145.95 145.95 145.95 1.9K
12:42 146.04 146.04 146.04 146.04 0.2K
12:43 145.87 145.87 145.87 145.87 2.2K
12:45 145.95 145.95 145.89 145.89 7.3K
12:46 145.91 145.91 145.91 145.91 4.7K
12:47 145.83 145.85 145.81 145.81 2.7K
12:49 145.88 145.88 145.88 145.88 0.8K
12:51 145.82 145.82 145.79 145.79 0.7K
12:52 145.80 145.80 145.73 145.73 2.9K
12:53 145.74 145.74 145.74 145.74 1.5K
12:54 145.65 145.65 145.65 145.65 1.2K
12:56 145.75 145.75 145.75 145.75 1.7K
12:57 145.72 145.72 145.72 145.72 0.4K
12:58 145.63 145.63 145.63 145.63 1.6K
13:01 145.62 145.62 145.62 145.62 1.6K
13:02 145.61 145.61 145.61 145.61 0.6K
13:03 145.71 145.71 145.47 145.47 1.5K
13:04 145.46 145.46 145.46 145.46 0.4K
13:05 145.37 145.48 145.37 145.48 1.3K
13:08 145.40 145.40 145.39 145.39 2.4K
13:14 145.58 145.58 145.55 145.55 2.6K
13:15 145.55 145.55 145.55 145.55 0.8K
13:16 145.55 145.55 145.44 145.44 2.0K
13:17 145.38 145.38 145.38 145.38 1.0K
13:19 145.39 145.45 145.39 145.45 0.8K
13:20 145.35 145.35 145.35 145.35 1.9K
13:24 145.41 145.41 145.41 145.41 0.8K
13:27 145.53 145.60 145.49 145.60 6.0K
13:28 145.60 145.60 145.47 145.47 2.4K
13:29 145.41 145.41 145.41 145.41 1.0K
13:30 145.43 145.51 145.43 145.51 1.0K
13:32 145.50 145.51 145.36 145.36 3.9K
13:33 145.54 145.54 145.54 145.54 0.8K
13:34 145.48 145.48 145.48 145.48 0.6K
13:35 145.44 145.44 145.42 145.42 1.6K
13:36 145.49 145.53 145.49 145.53 0.9K
13:37 145.51 145.51 145.51 145.51 1.0K
13:38 145.55 145.68 145.55 145.68 1.3K
13:40 145.58 145.58 145.58 145.58 0.6K
13:41 145.64 145.64 145.64 145.64 1.2K
13:43 145.72 145.72 145.67 145.67 0.9K
13:44 145.71 145.73 145.71 145.73 0.6K
13:45 145.75 145.75 145.75 145.75 0.8K
13:46 145.74 145.74 145.62 145.65 4.9K
13:49 145.65 145.65 145.61 145.62 1.6K
13:50 145.59 145.70 145.59 145.70 1.6K
13:51 145.74 145.77 145.72 145.72 3.1K
13:52 145.71 145.71 145.65 145.65 2.3K
13:55 145.56 145.56 145.56 145.56 3.3K
13:59 145.34 145.34 145.34 145.34 0.1K
14:00 145.23 145.51 145.23 145.51 2.1K
14:01 145.27 145.27 145.27 145.27 1.8K
14:02 145.06 145.06 144.95 144.95 1.3K
14:03 145.00 145.00 144.95 145.00 2.3K
14:04 145.05 145.05 144.91 144.99 1.9K
14:05 145.14 145.17 145.14 145.17 7.7K
14:07 145.04 145.04 144.95 144.95 1.7K
14:08 145.00 145.02 145.00 145.02 6.0K
14:10 145.00 145.00 144.94 144.95 4.1K
14:11 144.95 144.95 144.95 144.95 0.5K
14:12 144.95 144.95 144.77 144.77 1.8K
14:13 144.78 144.78 144.78 144.78 0.2K
14:14 144.84 144.89 144.79 144.79 2.7K
14:15 144.82 144.82 144.80 144.80 0.7K
14:16 144.78 144.88 144.74 144.74 3.4K
14:17 144.47 144.47 144.39 144.39 1.4K
14:18 144.42 144.42 144.38 144.38 0.9K
14:19 144.43 144.68 144.43 144.57 4.5K
14:20 144.72 144.72 144.41 144.41 1.0K
14:21 144.68 144.68 144.68 144.68 0.8K
14:22 144.53 144.60 144.53 144.60 4.4K
14:23 144.56 144.58 144.42 144.57 9.1K
14:24 144.59 144.59 144.59 144.59 0.4K
14:25 144.47 144.47 144.47 144.47 3.9K
14:26 144.48 144.67 144.48 144.67 12.2K
14:28 144.71 144.71 144.61 144.60 0.6K
14:29 144.88 144.88 144.78 144.78 2.9K
14:31 144.90 144.90 144.90 144.90 2.2K
14:34 144.94 144.95 144.94 144.95 0.7K
14:35 144.89 144.99 144.89 144.99 2.3K
14:36 145.04 145.04 144.88 144.88 4.2K
14:37 144.78 144.78 144.36 144.36 3.8K
14:38 144.67 144.67 144.42 144.42 3.3K
14:40 144.49 144.49 144.26 144.26 1.9K
14:41 144.18 144.34 144.18 144.34 1.3K
14:42 144.42 144.42 144.42 144.42 2.4K
14:45 144.74 144.75 144.74 144.75 0.9K
14:46 144.71 144.71 144.46 144.46 5.4K
14:47 144.35 144.35 144.35 144.35 1.3K
14:49 143.85 144.01 143.85 143.99 1.7K
14:50 143.91 143.91 143.81 143.81 1.5K
14:51 143.85 144.10 143.82 144.10 4.0K
14:54 143.86 143.86 143.71 143.71 2.7K
14:55 143.81 143.81 143.81 143.81 2.7K
14:56 143.50 143.50 143.50 143.50 0.8K
14:57 143.57 143.57 143.50 143.50 3.5K
14:59 143.39 143.39 143.37 143.37 1.3K
15:00 143.20 143.35 143.07 143.16 6.3K
15:01 143.26 143.34 143.08 143.19 5.7K
15:02 143.22 143.37 143.22 143.37 2.2K
15:03 143.23 143.23 143.09 143.13 1.6K
15:04 143.05 143.05 142.80 142.80 2.4K
15:05 142.96 143.10 142.80 142.80 2.3K
15:06 143.02 143.10 142.80 143.10 3.2K
15:07 142.95 143.22 142.95 143.22 6.5K
15:08 143.14 143.14 142.89 142.89 0.7K
15:09 143.15 143.15 143.15 143.15 0.3K
15:10 142.89 143.00 142.82 143.00 2.5K
15:11 143.00 143.42 143.00 143.35 6.1K
15:12 143.27 143.39 143.27 143.34 1.7K
15:13 143.33 143.33 143.19 143.27 8.3K
15:14 143.43 143.44 143.27 143.27 4.2K
15:15 143.43 143.55 143.43 143.55 1.7K
15:16 143.21 143.21 142.99 142.99 4.7K
15:17 142.92 142.92 142.55 142.66 6.0K
15:18 142.85 143.00 142.85 143.00 2.1K
15:19 143.00 143.01 142.86 143.01 3.3K
15:20 142.95 142.95 142.95 142.95 2.2K
15:21 143.46 143.46 143.26 143.28 5.8K
15:22 143.33 143.33 143.22 143.28 4.6K
15:23 143.23 143.23 143.22 143.22 0.3K
15:24 143.25 143.36 143.25 143.36 1.3K
15:25 143.33 143.45 143.33 143.38 2.2K
15:26 143.50 143.50 143.50 143.50 2.8K
15:27 143.41 143.49 143.37 143.49 3.3K
15:28 143.48 143.56 143.39 143.39 7.3K
15:29 143.28 143.36 143.28 143.36 1.6K
15:30 143.44 143.52 143.32 143.52 2.8K
15:31 143.56 143.59 143.56 143.59 2.0K
15:32 143.55 143.58 143.32 143.34 5.9K
15:33 143.35 143.35 143.31 143.34 6.3K
15:34 143.19 143.19 143.19 143.19 0.7K
15:35 143.17 143.39 143.17 143.39 5.5K
15:36 143.35 143.41 143.24 143.24 3.5K
15:37 143.22 143.22 142.97 142.97 4.6K
15:38 142.97 143.07 142.97 143.07 1.4K
15:39 143.07 143.13 142.94 142.94 3.7K
15:40 142.96 142.96 142.90 142.91 6.0K
15:41 142.96 143.03 142.95 142.98 1.3K
15:42 142.98 142.98 142.81 142.85 7.1K
15:43 142.76 142.85 142.76 142.79 1.5K
15:44 142.78 142.85 142.76 142.82 6.0K
15:45 142.83 142.99 142.80 142.96 11.7K
15:46 142.88 142.90 142.88 142.90 2.4K
15:47 143.02 143.02 143.02 143.01 2.5K
15:48 143.08 143.08 143.05 143.05 7.5K
15:49 143.11 143.30 143.11 143.30 4.7K
15:50 143.44 143.62 143.44 143.54 4.1K
15:51 143.51 143.54 143.40 143.42 23.0K
15:52 143.35 143.35 143.30 143.30 7.3K
15:53 143.35 143.51 143.33 143.51 6.7K
15:54 143.51 143.60 143.51 143.51 12.0K
15:55 143.42 143.63 143.22 143.58 14.0K
15:56 143.58 143.88 143.58 143.88 9.5K
15:57 143.91 143.92 143.80 143.89 15.7K
15:58 143.91 144.00 143.91 143.96 11.9K
15:59 143.95 143.96 143.87 143.87 311.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available