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
09:30 142.44 142.83 142.44 142.83 4.6K
09:31 142.71 142.71 142.71 142.71 1.8K
09:34 142.58 142.67 142.58 142.67 0.9K
09:36 142.67 142.67 142.67 142.67 0.4K
09:37 142.90 142.90 142.34 142.34 2.9K
09:41 142.42 142.42 142.42 142.42 0.1K
09:42 142.14 142.14 142.14 142.14 3.5K
09:48 142.49 142.49 142.49 142.49 0.4K
09:49 142.51 142.51 142.51 142.51 0.7K
09:52 142.50 142.50 142.50 142.50 0.4K
09:53 142.15 142.15 142.15 142.15 1.6K
09:55 142.42 142.42 142.42 142.42 1.9K
09:57 142.41 142.41 142.41 142.41 1.0K
10:00 142.31 142.31 142.21 142.21 1.8K
10:02 142.59 142.59 142.59 142.59 2.4K
10:05 142.35 142.35 142.35 142.35 26.1K
10:08 142.54 142.56 142.54 142.56 1.1K
10:09 142.54 142.54 142.54 142.54 0.5K
10:10 142.68 142.68 142.68 142.68 0.9K
10:11 142.60 142.77 142.60 142.77 3.9K
10:12 142.73 142.75 142.73 142.75 2.4K
10:13 142.73 142.73 142.45 142.45 4.2K
10:14 142.40 142.40 142.24 142.24 2.9K
10:15 142.22 142.22 142.08 142.07 0.8K
10:16 142.32 142.32 142.32 142.32 0.4K
10:17 142.18 142.18 142.18 142.18 0.9K
10:18 142.18 142.18 142.10 142.10 1.8K
10:19 142.10 142.10 142.10 142.10 0.3K
10:20 142.00 142.00 142.00 142.00 1.0K
10:22 141.63 141.82 141.63 141.82 0.7K
10:23 141.63 141.75 141.63 141.75 0.4K
10:24 141.52 141.66 141.34 141.66 8.4K
10:25 141.35 141.35 141.35 141.35 0.7K
10:27 141.52 141.52 141.52 141.52 0.2K
10:28 141.48 141.54 141.48 141.54 0.5K
10:29 141.56 141.56 141.56 141.56 0.7K
10:30 141.51 141.51 141.51 141.51 1.2K
10:33 141.55 141.55 141.55 141.55 0.7K
10:34 141.63 141.63 141.63 141.63 1.7K
10:35 141.56 141.60 141.55 141.60 1.2K
10:37 141.51 141.51 141.34 141.34 1.3K
10:38 141.41 141.41 141.38 141.38 1.1K
10:39 141.29 141.29 141.29 141.29 0.2K
10:40 141.39 141.39 141.39 141.39 0.6K
10:41 141.48 141.53 141.46 141.46 1.8K
10:43 141.31 141.31 141.31 141.31 1.3K
10:46 141.50 141.65 141.50 141.52 2.3K
10:48 141.50 141.51 141.42 141.42 2.4K
10:49 141.44 141.49 141.44 141.49 1.4K
10:50 141.62 141.62 141.62 141.62 1.7K
10:51 141.67 141.67 141.67 141.67 0.6K
10:52 141.68 141.87 141.68 141.87 0.5K
10:53 141.93 141.93 141.79 141.79 1.2K
10:54 141.84 141.84 141.74 141.74 1.1K
10:55 141.74 141.74 141.74 141.74 0.6K
10:56 141.80 141.80 141.80 141.80 1.3K
10:57 142.01 142.03 141.97 141.97 1.0K
10:58 141.84 141.84 141.84 141.84 1.1K
11:00 141.83 141.87 141.83 141.87 1.8K
11:01 141.87 141.94 141.85 141.85 1.1K
11:02 141.86 141.95 141.86 141.95 1.1K
11:03 141.96 141.96 141.93 141.93 1.2K
11:05 141.92 141.92 141.92 141.92 0.5K
11:07 141.92 141.92 141.92 141.92 0.1K
11:08 142.19 142.24 142.19 142.24 2.4K
11:09 142.21 142.21 142.21 142.21 0.5K
11:11 142.07 142.07 142.07 142.07 1.1K
11:12 142.02 142.02 142.02 142.02 2.0K
11:16 142.30 142.41 142.30 142.41 1.3K
11:18 142.41 142.41 142.41 142.41 0.5K
11:19 142.25 142.25 142.25 142.25 0.6K
11:20 142.18 142.24 142.15 142.23 0.7K
11:21 142.23 142.23 142.23 142.23 2.3K
11:23 142.28 142.28 142.28 142.28 0.5K
11:25 142.28 142.28 142.28 142.28 2.4K
11:30 142.33 142.33 142.29 142.29 1.1K
11:31 142.33 142.33 142.32 142.32 0.7K
11:32 142.35 142.35 142.35 142.35 0.4K
11:33 142.35 142.35 142.35 142.35 0.8K
11:34 142.35 142.35 142.35 142.35 1.1K
11:37 142.44 142.44 142.38 142.38 2.0K
11:38 142.39 142.43 142.39 142.43 1.5K
11:39 142.53 142.60 142.53 142.55 2.6K
11:40 142.56 142.56 142.56 142.56 0.2K
11:41 142.56 142.56 142.49 142.49 3.9K
11:42 142.38 142.38 142.38 142.38 2.2K
11:43 142.37 142.37 142.37 142.37 0.3K
11:45 142.37 142.37 142.16 142.16 1.2K
11:46 142.30 142.30 142.30 142.30 0.3K
11:47 142.34 142.34 142.34 142.34 0.5K
11:50 142.28 142.28 142.21 142.21 1.1K
11:51 142.21 142.21 142.09 142.20 2.5K
11:52 142.22 142.22 142.22 142.22 0.9K
11:54 142.27 142.28 142.27 142.28 1.5K
11:55 142.34 142.35 142.34 142.35 2.3K
11:56 142.35 142.35 142.35 142.35 1.6K
11:57 142.39 142.39 142.39 142.39 0.8K
11:58 142.33 142.33 142.33 142.33 0.9K
12:00 142.33 142.42 142.33 142.36 6.4K
12:01 142.44 142.44 142.36 142.36 4.5K
12:05 142.49 142.55 142.49 142.55 2.0K
12:07 142.84 142.84 142.75 142.75 2.6K
12:10 142.81 142.98 142.81 142.98 1.8K
12:11 142.98 143.02 142.98 143.02 0.7K
12:12 143.04 143.04 143.04 143.04 1.0K
12:13 143.06 143.06 142.87 142.87 2.5K
12:14 142.98 143.04 142.98 143.04 0.8K
12:15 143.15 143.15 143.15 143.15 0.5K
12:16 143.21 143.21 143.21 143.21 0.4K
12:17 143.22 143.23 143.22 143.23 3.8K
12:20 143.23 143.23 143.23 143.23 1.0K
12:23 143.29 143.29 143.15 143.15 1.5K
12:24 143.17 143.17 143.11 143.11 0.8K
12:25 143.20 143.20 143.20 143.20 2.1K
12:27 143.17 143.17 143.17 143.17 1.3K
12:29 143.26 143.26 143.26 143.26 0.1K
12:30 143.21 143.32 143.21 143.21 4.3K
12:31 143.39 143.39 143.39 143.39 1.5K
12:33 143.47 143.47 143.33 143.33 1.8K
12:34 143.30 143.30 143.30 143.30 2.6K
12:36 143.31 143.31 143.31 143.31 0.5K
12:37 143.40 143.40 143.40 143.40 0.9K
12:39 143.38 143.38 143.38 143.38 0.5K
12:41 143.38 143.38 143.38 143.38 0.9K
12:42 143.33 143.33 143.33 143.33 0.5K
12:44 143.33 143.33 143.26 143.26 3.1K
12:45 143.25 143.25 143.11 143.11 4.4K
12:46 143.09 143.09 143.02 143.02 1.1K
12:48 142.93 142.93 142.93 142.93 0.8K
12:49 142.98 143.01 142.98 143.01 1.8K
12:50 143.05 143.09 143.05 143.09 1.4K
12:51 143.09 143.09 143.09 143.09 0.7K
12:52 143.15 143.15 143.15 143.15 0.6K
12:54 143.10 143.10 143.10 143.10 0.3K
12:55 143.11 143.11 143.01 143.01 1.6K
12:56 143.03 143.03 143.03 143.03 0.5K
12:57 142.94 143.03 142.94 143.03 0.5K
12:58 142.94 142.94 142.94 142.94 2.1K
13:00 143.00 143.00 143.00 143.00 1.2K
13:01 143.04 143.04 143.04 143.04 0.3K
13:02 142.99 142.99 142.91 142.91 1.4K
13:03 142.88 142.88 142.88 142.88 1.2K
13:04 142.87 142.87 142.87 142.87 0.3K
13:05 142.92 142.92 142.92 142.92 0.3K
13:07 142.93 142.93 142.93 142.93 0.9K
13:09 142.82 142.92 142.82 142.92 0.6K
13:10 142.93 142.93 142.93 142.93 0.9K
13:11 143.04 143.04 143.04 143.04 0.6K
13:13 143.05 143.05 143.05 143.05 1.8K
13:14 143.05 143.05 143.05 143.05 0.2K
13:15 143.05 143.20 143.05 143.20 4.9K
13:16 143.20 143.20 143.20 143.20 0.1K
13:17 143.20 143.37 143.20 143.37 1.9K
13:18 143.28 143.32 143.25 143.32 4.7K
13:19 143.25 143.32 143.25 143.25 3.3K
13:20 143.30 143.31 143.30 143.30 0.6K
13:21 143.30 143.30 143.30 143.30 1.1K
13:22 143.36 143.36 143.25 143.27 2.0K
13:23 143.27 143.40 143.27 143.40 1.9K
13:24 143.43 143.43 143.30 143.30 3.6K
13:26 143.30 143.34 143.30 143.34 0.6K
13:27 143.50 143.50 143.36 143.36 2.1K
13:28 143.38 143.38 143.38 143.38 0.6K
13:30 143.41 143.50 143.41 143.50 1.3K
13:31 143.55 143.56 143.37 143.37 7.1K
13:33 143.42 143.42 143.42 143.42 0.7K
13:35 143.42 143.50 143.42 143.50 0.4K
13:36 143.55 143.55 143.55 143.55 0.5K
13:37 143.54 143.60 143.54 143.54 3.3K
13:38 143.54 143.54 143.54 143.54 0.2K
13:39 143.55 143.58 143.43 143.43 2.3K
13:41 143.53 143.53 143.53 143.53 0.4K
13:43 143.51 143.51 143.51 143.51 0.3K
13:44 143.44 143.44 143.44 143.44 0.6K
13:45 143.55 143.55 143.28 143.28 7.0K
13:46 143.28 143.28 143.22 143.22 1.7K
13:47 143.16 143.16 143.16 143.16 0.9K
13:48 143.21 143.21 143.21 143.21 0.5K
13:50 143.16 143.19 143.00 143.01 2.2K
13:51 142.95 142.95 142.95 142.95 0.4K
13:52 142.94 142.94 142.94 142.94 0.2K
13:53 142.92 142.92 142.92 142.92 0.4K
13:54 143.02 143.03 143.02 143.03 1.8K
13:55 142.98 142.98 142.98 142.98 1.6K
13:58 142.98 142.98 142.98 142.98 0.2K
13:59 142.96 142.96 142.96 142.96 0.1K
14:00 142.95 142.95 142.95 142.95 0.5K
14:01 142.96 142.96 142.96 142.96 0.2K
14:02 142.95 142.95 142.81 142.81 3.4K
14:04 142.75 142.75 142.75 142.75 0.9K
14:05 142.71 142.71 142.71 142.71 0.6K
14:06 142.72 142.72 142.72 142.72 0.2K
14:07 142.70 142.71 142.70 142.71 0.6K
14:08 142.71 142.71 142.71 142.71 1.9K
14:09 142.59 142.70 142.59 142.70 0.8K
14:11 142.70 142.70 142.70 142.70 1.0K
14:12 142.67 142.67 142.66 142.66 0.9K
14:14 142.66 142.66 142.66 142.66 0.7K
14:15 142.66 142.66 142.52 142.55 2.9K
14:16 142.55 142.55 142.55 142.55 0.8K
14:17 142.55 142.55 142.55 142.55 0.2K
14:18 142.48 142.48 142.48 142.48 0.5K
14:19 142.55 142.55 142.54 142.54 0.7K
14:20 142.60 142.60 142.60 142.60 4.2K
14:21 142.66 142.66 142.56 142.56 3.4K
14:25 142.63 142.63 142.63 142.63 1.6K
14:26 142.63 142.63 142.63 142.63 1.6K
14:27 142.63 142.63 142.56 142.56 1.3K
14:28 142.59 142.66 142.59 142.66 0.6K
14:29 142.62 142.64 142.62 142.64 1.5K
14:30 142.72 142.72 142.65 142.65 4.3K
14:31 142.59 142.59 142.59 142.59 0.9K
14:32 142.74 142.74 142.74 142.74 1.1K
14:36 142.81 142.81 142.81 142.81 1.7K
14:37 142.86 142.86 142.86 142.86 0.7K
14:38 142.83 142.83 142.83 142.83 1.1K
14:39 142.92 142.92 142.92 142.92 0.3K
14:40 142.74 142.74 142.74 142.74 1.1K
14:42 142.78 142.78 142.78 142.78 0.2K
14:43 142.77 142.77 142.77 142.77 0.5K
14:44 142.75 142.75 142.68 142.68 1.9K
14:45 142.76 142.76 142.76 142.76 0.7K
14:49 142.76 142.76 142.76 142.76 1.0K
14:50 142.75 142.75 142.66 142.66 2.1K
14:51 142.74 142.74 142.72 142.72 1.0K
14:52 142.71 142.71 142.71 142.71 1.2K
14:55 142.71 142.71 142.63 142.63 1.1K
14:56 142.75 142.75 142.75 142.75 0.1K
14:57 142.71 142.77 142.63 142.77 2.2K
14:58 142.73 142.73 142.73 142.73 0.7K
14:59 142.66 142.67 142.66 142.67 3.0K
15:00 142.75 142.78 142.74 142.74 2.7K
15:01 142.83 142.89 142.83 142.89 4.4K
15:03 142.95 142.95 142.95 142.95 0.7K
15:04 142.98 142.98 142.98 142.98 0.8K
15:06 142.99 142.99 142.99 142.99 0.8K
15:08 142.99 142.99 142.92 142.95 2.7K
15:09 142.97 142.97 142.90 142.95 1.6K
15:10 143.02 143.02 143.02 143.02 0.6K
15:11 143.04 143.04 143.01 143.01 1.0K
15:12 143.01 143.01 143.01 143.01 1.8K
15:13 142.98 142.98 142.98 142.98 0.8K
15:14 143.01 143.01 143.01 143.01 0.8K
15:15 142.98 142.99 142.92 142.92 5.8K
15:16 142.95 143.01 142.93 143.00 2.4K
15:17 143.01 143.01 143.01 143.01 0.3K
15:18 143.04 143.04 143.04 143.04 1.3K
15:19 143.07 143.07 143.07 143.07 0.1K
15:20 142.95 143.01 142.95 143.01 0.6K
15:21 143.01 143.01 143.01 143.01 1.5K
15:22 142.98 142.99 142.98 142.99 3.3K
15:23 143.06 143.06 143.02 143.01 1.2K
15:24 143.02 143.02 143.02 143.01 1.1K
15:25 143.06 143.06 142.95 143.00 4.6K
15:26 142.97 142.99 142.97 142.99 1.8K
15:28 143.04 143.09 143.04 143.09 1.0K
15:29 143.09 143.09 143.03 143.03 1.2K
15:30 143.02 143.03 142.99 143.02 3.4K
15:31 143.02 143.02 142.93 142.95 8.7K
15:32 142.95 142.96 142.94 142.94 4.7K
15:33 142.95 142.97 142.95 142.95 4.4K
15:34 142.94 142.94 142.94 142.94 0.7K
15:35 142.97 142.97 142.84 142.88 5.8K
15:36 142.84 142.84 142.74 142.77 2.5K
15:37 142.77 142.77 142.73 142.73 3.2K
15:38 142.77 142.81 142.77 142.79 2.9K
15:39 142.80 142.82 142.80 142.82 4.0K
15:40 142.81 142.86 142.81 142.86 4.6K
15:41 142.85 142.89 142.85 142.88 2.9K
15:42 142.89 142.89 142.86 142.89 3.8K
15:43 142.95 142.97 142.93 142.97 2.3K
15:44 142.95 142.96 142.95 142.96 3.5K
15:45 142.98 143.10 142.98 143.10 2.4K
15:46 143.10 143.12 143.10 143.12 3.9K
15:47 143.06 143.07 143.06 143.07 4.2K
15:48 143.10 143.10 143.08 143.08 0.3K
15:49 143.06 143.10 143.06 143.10 2.1K
15:50 143.15 143.29 143.15 143.25 5.5K
15:51 143.25 143.29 143.22 143.22 7.4K
15:52 143.19 143.19 143.15 143.16 4.3K
15:53 143.16 143.16 143.09 143.09 5.4K
15:54 143.12 143.14 143.10 143.14 5.6K
15:55 143.15 143.26 143.15 143.25 9.3K
15:56 143.25 143.28 143.25 143.28 9.8K
15:57 143.29 143.29 143.23 143.24 12.1K
15:58 143.25 143.25 143.17 143.17 19.1K
15:59 143.19 143.24 143.17 143.24 140.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available