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
09:30 142.50 142.70 142.32 142.32 11.8K
09:31 142.58 142.58 142.33 142.33 2.6K
09:32 141.95 142.18 141.95 142.18 3.7K
09:33 142.12 142.18 142.12 142.18 1.7K
09:34 141.79 142.21 141.79 142.21 2.3K
09:35 142.21 142.21 141.96 141.96 0.9K
09:36 142.29 142.29 142.23 142.23 4.3K
09:37 142.28 142.28 142.28 142.28 1.3K
09:38 141.64 141.64 141.61 141.60 1.4K
09:39 141.79 141.79 141.32 141.32 1.4K
09:40 141.32 141.32 141.32 141.32 0.4K
09:41 141.99 141.99 141.89 141.89 2.7K
09:42 141.56 141.56 141.32 141.32 2.5K
09:43 141.55 141.55 141.48 141.48 2.1K
09:44 141.36 141.36 141.36 141.36 1.0K
09:47 141.34 141.35 141.34 141.35 1.1K
09:48 141.29 141.29 141.29 141.29 1.4K
09:49 141.35 141.35 140.90 141.23 40.6K
09:50 141.15 141.23 140.98 141.18 2.0K
09:51 141.20 141.33 141.20 141.33 1.4K
09:52 141.33 141.38 141.19 141.19 2.2K
09:53 141.19 141.19 140.98 140.98 4.1K
09:54 140.91 141.30 140.91 141.15 2.9K
09:55 141.03 141.09 140.95 140.95 2.7K
09:56 140.87 141.00 140.87 140.91 9.3K
09:57 140.76 140.78 140.76 140.78 4.2K
09:58 140.68 141.20 140.68 141.20 26.7K
09:59 141.29 141.29 140.94 140.94 2.2K
10:00 140.79 141.01 140.79 140.98 4.2K
10:01 140.77 140.77 140.56 140.56 3.4K
10:02 140.41 140.57 140.38 140.57 6.2K
10:03 140.73 140.73 140.62 140.62 3.6K
10:04 140.62 140.62 140.62 140.62 1.4K
10:05 140.78 140.81 140.63 140.70 4.5K
10:07 140.60 140.60 140.38 140.38 3.7K
10:08 140.32 140.32 140.30 140.29 5.6K
10:09 140.49 140.72 140.49 140.58 5.8K
10:10 140.58 140.58 140.37 140.40 3.9K
10:12 140.39 140.66 140.39 140.66 4.9K
10:14 140.52 140.52 140.28 140.28 0.9K
10:15 140.36 140.36 140.09 140.09 3.6K
10:16 140.32 140.32 140.25 140.31 11.2K
10:18 140.18 140.18 140.16 140.17 2.9K
10:19 140.16 140.25 140.16 140.25 2.9K
10:20 140.23 140.32 140.23 140.26 1.3K
10:21 140.29 140.29 139.74 139.74 8.7K
10:22 139.83 139.90 139.60 139.90 1.9K
10:23 139.91 139.91 139.57 139.57 5.0K
10:24 139.66 139.84 139.66 139.84 1.9K
10:25 139.72 139.78 139.72 139.78 7.4K
10:26 139.96 140.42 139.96 140.42 5.5K
10:27 140.14 140.39 140.14 140.39 1.3K
10:28 140.30 140.30 140.30 140.30 1.0K
10:29 140.16 140.26 140.12 140.26 4.1K
10:32 140.07 140.07 140.07 140.07 0.7K
10:35 140.15 140.15 139.87 139.87 2.2K
10:36 139.87 139.97 139.87 139.97 1.2K
10:37 140.05 140.05 140.05 140.05 1.5K
10:38 140.06 140.06 140.00 140.00 1.4K
10:40 139.61 139.61 139.61 139.61 1.4K
10:41 139.37 139.38 139.37 139.38 1.5K
10:42 139.26 139.26 139.26 139.26 0.9K
10:43 139.19 139.22 139.19 139.22 1.6K
10:45 139.43 139.43 139.43 139.43 1.9K
10:48 139.17 139.17 139.06 139.06 2.6K
10:49 138.91 138.91 138.91 138.91 1.0K
10:50 138.97 138.97 138.68 138.68 0.8K
10:51 138.97 138.97 138.97 138.97 0.5K
10:52 139.22 139.36 139.22 139.36 2.0K
10:53 139.49 139.50 139.25 139.25 1.2K
10:54 139.33 139.33 139.33 139.33 0.5K
10:55 139.33 139.33 139.33 139.33 0.7K
10:57 139.59 139.74 139.59 139.74 3.2K
10:58 139.60 139.65 139.56 139.56 6.6K
11:00 139.96 139.96 139.96 139.96 2.1K
11:01 139.85 139.92 139.75 139.75 5.6K
11:02 139.66 139.72 139.66 139.72 1.5K
11:03 139.85 139.85 139.85 139.85 2.4K
11:04 139.56 139.56 139.56 139.56 0.9K
11:06 139.84 139.85 139.84 139.85 1.1K
11:07 139.98 139.98 139.98 139.98 1.7K
11:08 139.80 139.80 139.80 139.80 0.9K
11:09 139.96 139.96 139.96 139.96 1.8K
11:10 139.85 139.99 139.85 139.99 1.5K
11:11 140.13 140.13 140.13 140.13 1.3K
11:13 140.15 140.15 140.15 140.15 0.2K
11:14 140.04 140.04 140.01 140.01 2.4K
11:15 139.96 140.04 139.96 140.04 4.9K
11:16 139.91 139.91 139.90 139.90 4.9K
11:18 139.83 139.83 139.83 139.83 0.3K
11:19 139.79 139.79 139.79 139.79 0.7K
11:20 139.88 140.01 139.88 140.01 3.3K
11:22 139.97 139.97 139.97 139.97 0.7K
11:23 139.96 139.96 139.96 139.96 0.3K
11:24 139.80 139.80 139.80 139.80 1.3K
11:25 139.64 139.80 139.64 139.80 2.0K
11:26 139.61 139.61 139.61 139.61 1.6K
11:27 139.55 139.55 139.24 139.24 1.9K
11:28 139.36 139.36 139.36 139.35 1.3K
11:31 139.28 139.28 139.20 139.20 2.2K
11:32 139.07 139.38 139.07 139.38 2.0K
11:34 139.49 139.49 139.25 139.25 0.7K
11:35 139.26 139.26 139.26 139.26 0.6K
11:36 139.22 139.24 139.22 139.24 0.9K
11:37 139.34 139.47 139.34 139.47 2.7K
11:38 139.53 139.53 139.53 139.53 0.4K
11:39 139.55 139.55 139.55 139.54 2.6K
11:40 139.55 139.70 139.55 139.70 0.7K
11:41 139.70 139.74 139.65 139.65 1.9K
11:42 139.64 139.64 139.64 139.64 1.2K
11:43 139.57 139.57 139.57 139.57 0.7K
11:44 139.95 140.07 139.95 140.07 3.8K
11:48 140.11 140.29 140.11 140.26 3.2K
11:49 140.10 140.13 140.10 140.12 4.8K
11:51 140.17 140.17 140.17 140.17 0.2K
11:52 139.96 139.96 139.96 139.96 2.4K
11:53 140.15 140.15 140.15 140.15 0.5K
11:55 140.18 140.18 140.13 140.13 0.9K
11:56 140.26 140.26 140.26 140.26 0.2K
11:58 140.31 140.31 140.31 140.31 0.2K
11:59 140.32 140.32 140.32 140.32 0.8K
12:01 140.32 140.32 140.32 140.32 0.8K
12:02 140.38 140.38 140.34 140.34 1.1K
12:03 140.46 140.46 140.46 140.46 1.4K
12:04 140.36 140.55 140.36 140.55 1.7K
12:05 140.62 140.62 140.55 140.59 4.5K
12:06 140.47 140.47 140.47 140.47 0.4K
12:07 140.69 140.69 140.69 140.69 0.5K
12:08 140.48 140.48 140.48 140.48 0.6K
12:10 140.58 140.58 140.58 140.58 0.6K
12:11 140.47 140.47 140.47 140.47 4.9K
12:16 140.10 140.10 140.10 140.10 0.7K
12:17 140.22 140.22 140.22 140.22 2.1K
12:21 140.19 140.19 140.00 140.00 1.8K
12:22 140.18 140.23 140.18 140.23 2.0K
12:23 140.32 140.33 140.32 140.33 1.4K
12:25 140.20 140.20 140.20 140.20 0.3K
12:26 140.46 140.48 140.46 140.48 3.1K
12:27 140.47 140.47 140.47 140.47 0.8K
12:28 140.35 140.35 140.35 140.35 0.6K
12:31 140.20 140.20 140.20 140.20 0.5K
12:32 140.14 140.14 140.14 140.14 1.7K
12:33 140.21 140.21 140.21 140.21 3.5K
12:39 140.35 140.35 140.35 140.35 1.1K
12:40 140.08 140.08 140.01 140.01 1.4K
12:41 140.00 140.00 140.00 140.00 0.3K
12:42 140.00 140.01 140.00 140.01 2.5K
12:43 140.00 140.00 140.00 140.00 4.3K
12:44 139.99 139.99 139.99 139.99 2.6K
12:45 140.06 140.10 140.06 140.10 2.8K
12:47 140.00 140.00 139.99 139.99 2.5K
12:48 140.04 140.04 140.04 140.04 0.6K
12:50 139.98 140.02 139.98 140.02 9.7K
12:51 139.96 139.96 139.94 139.94 10.3K
12:52 139.97 140.05 139.97 140.05 3.4K
12:53 139.95 139.95 139.87 139.87 1.2K
12:54 139.67 139.67 139.67 139.67 0.9K
12:55 139.72 139.72 139.72 139.72 0.5K
12:56 139.57 139.57 139.57 139.57 1.1K
12:59 139.49 139.64 139.49 139.64 8.8K
13:00 139.70 139.70 139.70 139.70 0.9K
13:01 139.70 139.86 139.70 139.86 2.6K
13:02 139.79 139.79 139.79 139.79 2.5K
13:03 139.85 139.85 139.85 139.85 0.1K
13:04 139.91 139.91 139.86 139.86 1.2K
13:06 139.82 139.91 139.82 139.91 1.6K
13:07 139.87 139.87 139.81 139.81 3.3K
13:08 139.80 139.80 139.80 139.80 0.3K
13:09 139.85 139.85 139.85 139.85 1.7K
13:10 139.89 139.93 139.89 139.93 0.5K
13:11 139.76 139.76 139.76 139.76 3.6K
13:13 139.67 139.72 139.67 139.70 5.3K
13:14 139.67 139.67 139.63 139.63 4.0K
13:15 139.57 139.57 139.55 139.55 1.4K
13:16 139.53 139.61 139.53 139.61 2.5K
13:17 139.52 139.52 139.52 139.52 3.7K
13:18 139.58 139.58 139.58 139.58 3.6K
13:19 139.66 139.68 139.66 139.68 0.9K
13:20 139.65 139.65 139.65 139.65 1.8K
13:21 139.68 139.72 139.68 139.72 1.5K
13:22 139.77 139.89 139.77 139.89 2.0K
13:23 139.80 139.80 139.80 139.80 2.2K
13:25 139.84 139.89 139.84 139.89 1.8K
13:26 139.90 139.90 139.84 139.84 2.3K
13:27 139.82 139.82 139.79 139.79 1.2K
13:28 139.78 139.79 139.59 139.59 3.8K
13:29 139.57 139.57 139.57 139.57 0.5K
13:30 139.77 139.77 139.77 139.77 2.1K
13:34 139.92 139.92 139.92 139.92 0.4K
13:35 139.88 139.88 139.88 139.88 1.1K
13:38 139.86 139.86 139.86 139.85 0.6K
13:40 139.85 139.85 139.85 139.85 0.8K
13:41 139.85 139.85 139.85 139.85 0.3K
13:42 139.85 140.02 139.81 139.95 4.6K
13:43 139.87 139.87 139.81 139.81 2.0K
13:44 139.75 139.75 139.72 139.73 1.8K
13:45 139.72 139.80 139.72 139.80 5.7K
13:46 139.86 139.86 139.80 139.80 4.7K
13:47 139.77 139.77 139.64 139.64 7.7K
13:48 139.61 139.71 139.58 139.71 5.1K
13:50 139.90 139.90 139.90 139.90 0.5K
13:52 139.79 139.79 139.79 139.79 0.6K
13:53 139.87 139.87 139.87 139.87 1.9K
13:54 139.85 139.85 139.85 139.85 0.5K
13:55 139.79 139.79 139.68 139.70 4.1K
13:56 139.58 139.58 139.58 139.58 2.3K
13:57 139.56 139.56 139.56 139.56 1.4K
13:59 139.63 139.68 139.63 139.64 1.3K
14:00 139.69 139.69 139.67 139.67 1.6K
14:01 139.58 139.58 139.58 139.58 0.7K
14:02 139.58 139.58 139.57 139.57 1.1K
14:03 139.65 139.65 139.61 139.64 3.3K
14:04 139.67 139.74 139.67 139.74 1.0K
14:05 139.67 139.67 139.67 139.67 0.9K
14:06 139.78 139.80 139.78 139.79 1.1K
14:07 139.75 139.75 139.75 139.75 1.1K
14:08 139.74 139.74 139.74 139.74 0.7K
14:09 139.90 139.90 139.68 139.68 4.5K
14:11 139.72 139.72 139.72 139.72 0.5K
14:12 139.62 139.62 139.62 139.62 1.3K
14:13 139.62 139.62 139.62 139.62 0.6K
14:15 139.66 139.69 139.66 139.69 2.0K
14:16 139.61 139.61 139.43 139.43 8.8K
14:17 139.39 139.39 139.39 139.39 0.6K
14:18 139.39 139.39 139.39 139.39 2.3K
14:19 139.62 139.62 139.62 139.62 1.8K
14:21 139.67 139.67 139.67 139.67 2.3K
14:22 139.81 139.81 139.81 139.81 0.9K
14:23 139.98 140.09 139.98 140.09 1.2K
14:24 140.10 140.10 140.04 140.04 2.1K
14:25 140.05 140.05 140.05 140.04 0.7K
14:28 140.24 140.24 140.22 140.22 1.5K
14:29 140.13 140.13 140.13 140.13 0.6K
14:30 140.13 140.13 140.13 140.13 2.7K
14:34 140.21 140.21 140.21 140.21 0.8K
14:35 140.13 140.13 140.13 140.13 1.3K
14:36 140.19 140.25 140.17 140.17 1.5K
14:38 140.25 140.31 140.25 140.31 2.2K
14:40 140.31 140.31 140.28 140.28 1.0K
14:42 140.25 140.25 140.25 140.25 0.3K
14:43 140.27 140.27 140.27 140.27 0.5K
14:44 140.30 140.32 140.30 140.32 1.7K
14:45 140.27 140.27 140.26 140.26 1.6K
14:46 140.26 140.32 140.26 140.32 1.3K
14:47 140.32 140.32 140.21 140.21 3.4K
14:48 140.22 140.22 140.22 140.22 0.6K
14:49 140.26 140.29 140.23 140.29 3.1K
14:50 140.31 140.31 140.30 140.30 0.7K
14:51 140.22 140.22 140.19 140.20 2.1K
14:52 140.02 140.02 139.99 139.99 2.9K
14:53 139.99 140.02 139.99 140.02 8.5K
14:54 140.00 140.02 139.88 139.89 9.8K
14:55 139.88 139.99 139.88 139.96 4.0K
14:56 139.93 139.93 139.93 139.93 1.7K
14:57 139.83 139.83 139.79 139.79 3.5K
14:58 139.81 139.90 139.81 139.90 2.4K
14:59 139.99 139.99 139.89 139.89 3.0K
15:03 139.91 139.91 139.91 139.91 0.7K
15:05 139.88 139.88 139.88 139.88 0.3K
15:06 139.82 139.84 139.82 139.84 3.4K
15:07 139.79 139.87 139.79 139.79 3.4K
15:08 139.83 139.83 139.83 139.83 1.5K
15:09 139.87 139.87 139.85 139.85 2.5K
15:10 139.90 139.90 139.90 139.90 2.4K
15:11 139.97 139.97 139.95 139.95 1.2K
15:12 139.99 140.01 139.98 140.01 1.7K
15:13 140.00 140.00 140.00 140.00 0.8K
15:14 139.94 139.99 139.94 139.98 4.7K
15:15 139.99 139.99 139.93 139.93 3.9K
15:17 139.95 139.95 139.78 139.89 10.6K
15:18 139.89 139.89 139.89 139.89 0.7K
15:19 139.90 139.98 139.90 139.98 2.5K
15:20 139.99 139.99 139.79 139.79 6.2K
15:21 139.72 139.72 139.72 139.72 0.9K
15:22 139.67 139.74 139.67 139.73 2.0K
15:23 139.78 139.78 139.77 139.76 1.1K
15:24 139.79 139.79 139.79 139.79 2.7K
15:25 139.76 139.76 139.76 139.76 0.1K
15:26 139.78 139.84 139.78 139.80 8.4K
15:29 139.79 139.87 139.79 139.87 1.4K
15:30 139.90 139.90 139.75 139.82 9.9K
15:31 139.86 139.86 139.73 139.73 9.8K
15:32 139.72 139.79 139.69 139.69 7.5K
15:33 139.61 139.69 139.61 139.69 9.5K
15:35 139.65 139.65 139.64 139.64 3.2K
15:36 139.64 139.67 139.60 139.64 10.9K
15:37 139.68 139.69 139.68 139.69 1.9K
15:38 139.65 139.65 139.65 139.65 3.4K
15:39 139.59 139.63 139.47 139.47 9.6K
15:40 139.46 139.50 139.40 139.40 3.6K
15:41 139.41 139.41 139.40 139.40 2.7K
15:42 139.41 139.41 139.35 139.35 7.8K
15:43 139.37 139.37 139.29 139.29 8.9K
15:44 139.22 139.31 139.20 139.22 3.6K
15:45 139.28 139.39 139.20 139.31 13.7K
15:46 139.33 139.37 139.29 139.37 16.8K
15:47 139.50 139.51 139.44 139.51 4.6K
15:48 139.53 139.62 139.53 139.53 4.3K
15:49 139.60 139.60 139.60 139.60 0.7K
15:50 139.73 139.82 139.73 139.75 6.8K
15:51 139.84 139.86 139.71 139.71 7.3K
15:52 139.64 139.72 139.61 139.64 6.8K
15:53 139.59 139.64 139.22 139.22 15.8K
15:54 139.26 139.46 139.26 139.43 16.4K
15:55 139.46 139.70 139.46 139.70 16.4K
15:56 139.75 139.83 139.71 139.80 8.4K
15:57 139.77 139.77 139.71 139.73 13.7K
15:58 139.73 139.73 139.55 139.57 28.9K
15:59 139.57 139.65 139.46 139.56 197.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available