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
09:30 139.85 139.85 139.57 139.57 4.7K
09:31 139.57 139.57 139.57 139.57 0.5K
09:32 140.20 140.28 139.99 140.28 1.7K
09:34 139.71 139.71 139.71 139.71 0.2K
09:35 140.01 140.01 139.92 139.92 1.5K
09:38 139.72 139.72 139.72 139.72 0.7K
09:41 139.10 139.10 139.10 139.10 0.4K
09:42 139.48 139.48 139.44 139.48 1.2K
09:44 139.48 139.48 139.39 139.39 0.5K
09:45 139.09 139.09 139.09 139.09 0.2K
09:46 139.48 139.48 139.48 139.48 0.7K
09:47 139.66 139.86 139.66 139.86 2.5K
09:48 139.86 140.08 139.86 140.08 3.4K
09:49 140.02 140.02 140.02 140.02 4.2K
09:50 139.91 140.13 139.91 140.03 1.8K
09:52 139.70 139.70 139.70 139.70 4.3K
09:53 139.66 139.94 139.66 139.94 2.3K
09:54 139.92 139.92 139.92 139.92 0.4K
09:55 139.93 139.93 139.89 139.89 0.6K
09:57 140.00 140.27 140.00 140.27 17.0K
09:59 140.32 140.32 140.32 140.32 1.8K
10:03 140.64 140.70 140.57 140.57 1.5K
10:05 140.57 140.57 140.57 140.57 0.4K
10:06 140.48 140.48 140.32 140.32 3.0K
10:09 140.20 140.20 140.09 140.09 1.5K
10:10 140.20 140.34 140.20 140.34 1.1K
10:11 140.33 140.33 140.33 140.33 0.9K
10:12 140.50 140.55 140.50 140.55 2.5K
10:14 140.57 140.57 140.44 140.44 2.7K
10:16 140.57 140.57 140.57 140.57 0.4K
10:18 140.40 140.40 140.40 140.40 0.4K
10:20 140.42 140.42 140.42 140.42 2.0K
10:22 140.63 140.63 140.63 140.63 1.0K
10:23 140.64 140.64 140.64 140.64 0.9K
10:24 140.76 140.81 140.76 140.81 2.4K
10:25 140.65 140.65 140.48 140.48 2.4K
10:26 140.55 140.55 140.55 140.55 20.0K
10:27 140.76 140.76 140.76 140.76 2.6K
10:29 140.82 140.82 140.70 140.70 1.4K
10:30 140.84 141.00 140.84 141.00 3.6K
10:31 140.94 141.03 140.94 141.03 0.9K
10:32 140.96 140.96 140.83 140.84 30.7K
10:33 140.96 140.96 140.96 140.96 1.6K
10:34 140.73 140.73 140.72 140.72 0.7K
10:35 140.78 140.78 140.78 140.78 1.1K
10:38 140.94 140.94 140.94 140.94 0.8K
10:39 140.96 140.96 140.96 140.96 1.0K
10:40 140.87 140.87 140.87 140.87 0.8K
10:42 140.72 140.72 140.72 140.72 1.1K
10:45 140.72 140.74 140.72 140.74 2.2K
10:46 140.74 140.74 140.74 140.74 1.0K
10:47 140.74 140.74 140.49 140.64 13.7K
10:52 140.82 140.82 140.82 140.82 0.9K
10:54 140.74 140.74 140.74 140.74 3.0K
10:59 140.65 140.65 140.65 140.65 1.1K
11:01 140.70 140.70 140.70 140.70 0.1K
11:02 140.78 140.92 140.78 140.92 3.1K
11:03 140.95 141.01 140.92 141.01 2.1K
11:04 141.05 141.05 140.96 140.96 2.4K
11:07 141.27 141.27 141.10 141.10 0.9K
11:08 141.26 141.48 141.26 141.48 1.1K
11:10 141.31 141.39 141.31 141.39 11.5K
11:11 141.47 141.54 141.47 141.54 0.6K
11:12 141.59 141.71 141.59 141.71 0.7K
11:13 141.77 141.77 141.77 141.76 0.3K
11:14 141.73 141.73 141.73 141.73 1.0K
11:15 141.76 141.76 141.56 141.56 3.7K
11:17 141.54 141.60 141.54 141.60 1.4K
11:18 141.63 141.63 141.63 141.63 0.9K
11:20 141.56 141.66 141.56 141.66 1.3K
11:21 141.55 141.55 141.55 141.55 1.2K
11:22 141.56 141.56 141.56 141.56 1.5K
11:25 141.47 141.60 141.47 141.57 2.0K
11:26 141.60 141.60 141.60 141.60 0.8K
11:27 141.50 141.50 141.50 141.50 0.2K
11:28 141.45 141.45 141.45 141.45 3.5K
11:30 141.45 141.57 141.45 141.57 2.4K
11:31 141.50 141.50 141.50 141.50 0.3K
11:32 141.49 141.49 141.49 141.49 0.7K
11:33 141.63 141.63 141.63 141.63 0.7K
11:34 141.61 141.61 141.61 141.61 0.5K
11:35 141.58 141.58 141.58 141.58 1.3K
11:36 141.49 141.49 141.49 141.49 1.7K
11:37 141.55 141.55 141.55 141.55 0.1K
11:38 141.57 141.57 141.43 141.43 1.0K
11:39 141.44 141.44 141.44 141.44 1.0K
11:40 141.44 141.44 141.44 141.44 0.7K
11:41 141.44 141.50 141.43 141.50 4.3K
11:42 141.44 141.44 141.44 141.44 1.3K
11:43 141.44 141.44 141.44 141.44 1.1K
11:45 141.56 141.56 141.56 141.56 0.1K
11:46 141.64 141.64 141.56 141.56 0.3K
11:47 141.56 141.56 141.56 141.56 1.5K
11:48 141.56 141.56 141.56 141.56 0.4K
11:49 141.56 141.56 141.56 141.56 0.1K
11:50 141.56 141.56 141.44 141.44 1.4K
11:52 141.45 141.45 141.45 141.45 1.2K
11:53 141.52 141.52 141.52 141.52 1.3K
11:56 141.60 141.60 141.59 141.60 1.3K
11:59 141.59 141.59 141.59 141.59 0.9K
12:00 141.61 141.61 141.60 141.60 0.7K
12:02 141.65 141.65 141.45 141.53 3.5K
12:03 141.33 141.33 141.33 141.33 1.8K
12:05 141.36 141.51 141.36 141.51 8.7K
12:06 141.55 141.55 141.55 141.54 1.2K
12:07 141.55 141.55 141.55 141.54 2.2K
12:08 141.50 141.50 141.42 141.42 3.2K
12:10 141.53 141.53 141.53 141.53 1.0K
12:14 141.60 141.60 141.60 141.60 1.6K
12:17 141.91 141.91 141.91 141.91 0.9K
12:20 141.97 141.97 141.87 141.87 0.9K
12:25 141.99 141.99 141.99 141.99 1.0K
12:26 142.00 142.00 142.00 142.00 0.5K
12:27 142.00 142.00 142.00 142.00 0.4K
12:28 142.00 142.00 141.85 141.85 2.0K
12:29 141.80 141.80 141.79 141.79 2.6K
12:32 141.81 141.81 141.81 141.81 0.2K
12:33 141.78 141.78 141.78 141.78 1.4K
12:36 141.71 141.71 141.71 141.71 0.8K
12:39 141.81 141.81 141.81 141.81 0.1K
12:40 141.93 141.93 141.93 141.93 1.4K
12:41 142.05 142.05 142.05 142.05 0.3K
12:42 141.95 141.95 141.95 141.95 1.1K
12:44 141.84 141.84 141.82 141.82 1.5K
12:45 141.87 141.87 141.74 141.74 0.8K
12:46 141.87 141.87 141.87 141.87 1.4K
12:48 141.99 141.99 141.99 141.99 0.5K
12:50 141.99 141.99 141.99 141.99 0.4K
12:52 141.99 142.19 141.99 142.19 5.1K
12:53 142.04 142.04 142.04 142.04 0.1K
12:54 142.04 142.04 142.04 142.04 0.8K
12:56 142.09 142.09 141.92 141.92 1.3K
12:57 141.88 141.98 141.88 141.97 6.6K
12:59 141.97 141.97 141.97 141.97 0.8K
13:00 141.97 142.04 141.97 142.04 2.1K
13:01 142.05 142.06 142.05 142.06 1.5K
13:03 142.07 142.07 142.07 142.07 0.8K
13:04 141.96 142.06 141.96 142.06 0.5K
13:05 142.06 142.06 141.96 141.96 0.6K
13:06 142.05 142.06 142.05 142.06 1.5K
13:07 142.06 142.06 141.97 141.97 0.9K
13:09 141.96 142.03 141.92 142.03 3.6K
13:10 142.03 142.16 142.03 142.16 1.8K
13:11 142.04 142.10 142.04 142.10 0.8K
13:12 142.22 142.22 142.16 142.16 6.3K
13:13 142.14 142.18 142.14 142.18 3.3K
13:15 142.08 142.08 142.08 142.08 0.7K
13:17 142.14 142.14 142.14 142.14 2.1K
13:18 142.14 142.14 142.14 142.14 0.3K
13:19 142.14 142.14 142.14 142.14 0.3K
13:20 142.11 142.11 141.95 141.95 3.8K
13:22 141.86 141.95 141.86 141.95 1.4K
13:24 141.97 141.97 141.78 141.93 2.8K
13:26 141.78 141.78 141.78 141.78 1.2K
13:31 141.77 141.77 141.77 141.76 0.3K
13:32 141.60 141.69 141.60 141.69 0.5K
13:34 141.63 141.65 141.61 141.65 2.0K
13:36 141.52 141.65 141.52 141.65 0.9K
13:38 141.65 141.76 141.65 141.76 5.5K
13:39 141.69 141.69 141.67 141.67 0.7K
13:40 141.67 141.67 141.67 141.67 0.3K
13:41 141.56 141.56 141.56 141.56 1.9K
13:42 141.52 141.52 141.49 141.50 4.6K
13:44 141.50 141.50 141.50 141.50 1.3K
13:46 141.44 141.44 141.44 141.44 1.4K
13:48 141.31 141.42 141.31 141.42 1.8K
13:50 141.35 141.35 141.35 141.35 0.5K
13:53 141.27 141.27 141.27 141.27 0.8K
13:54 141.28 141.28 141.28 141.28 0.6K
13:55 141.12 141.12 141.12 141.12 1.4K
13:56 141.08 141.08 141.08 141.08 0.3K
13:57 141.08 141.09 141.07 141.09 5.3K
14:00 141.07 141.11 141.07 141.10 1.0K
14:01 141.11 141.11 141.11 141.11 4.4K
14:03 141.07 141.21 141.06 141.21 3.7K
14:04 141.23 141.24 141.23 141.24 1.4K
14:05 141.30 141.30 141.30 141.30 0.9K
14:07 141.32 141.32 141.32 141.32 0.8K
14:08 141.29 141.29 141.29 141.29 0.5K
14:11 141.32 141.32 141.32 141.32 0.1K
14:12 141.36 141.36 141.32 141.32 0.6K
14:13 141.32 141.32 141.32 141.32 0.3K
14:14 141.32 141.32 141.32 141.32 0.4K
14:15 141.32 141.32 141.32 141.32 0.4K
14:17 141.25 141.25 141.25 141.25 0.7K
14:18 141.19 141.26 141.19 141.26 1.0K
14:19 141.26 141.26 141.26 141.26 0.7K
14:20 141.27 141.27 141.27 141.26 3.2K
14:21 141.27 141.38 141.27 141.38 2.8K
14:22 141.38 141.38 141.38 141.38 0.9K
14:23 141.38 141.38 141.38 141.38 0.4K
14:24 141.34 141.34 141.34 141.34 1.7K
14:27 141.30 141.30 141.30 141.30 0.3K
14:28 141.35 141.36 141.30 141.36 2.5K
14:29 141.39 141.39 141.33 141.37 1.9K
14:31 141.37 141.44 141.37 141.41 1.7K
14:33 141.41 141.43 141.41 141.43 0.8K
14:34 141.51 141.51 141.50 141.51 2.1K
14:36 141.52 141.61 141.52 141.61 16.4K
14:37 141.62 141.67 141.58 141.67 0.6K
14:38 141.63 141.73 141.58 141.71 4.1K
14:39 141.71 141.71 141.71 141.71 0.3K
14:40 141.62 141.62 141.48 141.48 5.2K
14:41 141.47 141.47 141.47 141.47 0.7K
14:43 141.57 141.57 141.46 141.46 0.9K
14:44 141.47 141.47 141.47 141.47 0.8K
14:45 141.47 141.47 141.47 141.47 0.3K
14:47 141.47 141.47 141.47 141.47 0.3K
14:48 141.37 141.43 141.37 141.43 0.7K
14:49 141.43 141.43 141.43 141.43 0.8K
14:51 141.39 141.40 141.39 141.40 2.0K
14:52 141.40 141.41 141.40 141.41 3.3K
14:53 141.44 141.44 141.44 141.44 1.5K
14:55 141.44 141.44 141.42 141.42 4.1K
15:00 141.30 141.30 141.29 141.29 3.7K
15:01 141.36 141.36 141.36 141.36 0.6K
15:03 141.36 141.36 141.36 141.36 0.2K
15:04 141.40 141.56 141.40 141.56 6.0K
15:05 141.56 141.56 141.47 141.50 3.0K
15:06 141.54 141.59 141.54 141.59 4.5K
15:07 141.65 141.69 141.64 141.69 2.1K
15:08 141.60 141.60 141.60 141.60 0.9K
15:09 141.56 141.63 141.56 141.63 1.2K
15:10 141.62 141.63 141.62 141.63 0.9K
15:11 141.63 141.63 141.63 141.63 1.2K
15:12 141.63 141.63 141.63 141.63 0.9K
15:13 141.82 141.82 141.82 141.82 1.4K
15:14 141.86 141.86 141.80 141.80 0.8K
15:15 141.79 141.79 141.79 141.79 1.7K
15:16 141.79 141.83 141.79 141.83 1.3K
15:17 141.92 141.94 141.92 141.94 0.5K
15:18 141.92 141.92 141.92 141.92 1.1K
15:19 141.96 141.96 141.93 141.93 0.6K
15:20 141.98 142.04 141.98 142.04 1.7K
15:21 142.13 142.14 142.09 142.14 1.2K
15:22 142.14 142.14 142.09 142.09 0.8K
15:23 142.09 142.09 142.09 142.09 1.6K
15:24 142.12 142.17 142.12 142.17 1.4K
15:25 142.17 142.20 142.14 142.20 8.3K
15:26 142.18 142.20 142.18 142.19 5.0K
15:27 142.12 142.12 142.06 142.06 16.8K
15:28 142.02 142.04 142.02 142.04 2.0K
15:29 142.11 142.11 142.07 142.07 1.4K
15:30 142.07 142.07 142.07 142.07 2.5K
15:31 141.99 142.06 141.99 142.06 1.0K
15:32 141.99 141.99 141.95 141.95 3.7K
15:33 141.96 141.96 141.96 141.96 2.0K
15:34 141.91 141.97 141.89 141.96 4.2K
15:35 141.89 141.92 141.89 141.92 1.4K
15:36 141.88 141.88 141.84 141.84 1.8K
15:37 141.86 141.86 141.74 141.74 3.9K
15:38 141.78 141.78 141.78 141.78 0.6K
15:39 141.78 141.85 141.78 141.85 4.4K
15:40 141.92 141.92 141.92 141.92 0.3K
15:41 141.89 141.96 141.89 141.96 2.7K
15:42 141.97 142.04 141.97 142.04 2.3K
15:43 141.98 141.98 141.85 141.85 6.1K
15:44 141.81 141.81 141.76 141.76 1.3K
15:45 141.69 141.69 141.68 141.68 4.6K
15:46 141.68 141.68 141.68 141.68 0.8K
15:47 141.65 141.65 141.65 141.65 0.1K
15:48 141.60 141.60 141.56 141.56 2.9K
15:49 141.59 141.69 141.58 141.62 3.9K
15:50 141.77 141.85 141.66 141.74 12.7K
15:51 141.81 141.86 141.81 141.85 2.4K
15:52 141.85 141.94 141.85 141.93 4.6K
15:53 142.03 142.03 141.92 141.92 5.0K
15:54 142.05 142.32 141.93 142.32 11.8K
15:55 142.28 142.31 142.08 142.08 16.8K
15:56 142.08 142.10 141.94 141.94 15.7K
15:57 142.00 142.00 141.83 141.89 21.4K
15:58 141.88 142.01 141.88 141.99 38.0K
15:59 141.98 142.10 141.98 142.06 224.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available