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
09:30 143.66 143.66 142.79 142.79 10.7K
09:31 142.44 142.44 142.44 142.44 1.0K
09:33 143.84 143.84 143.84 143.84 0.5K
09:37 143.70 143.70 143.62 143.70 0.6K
09:39 143.56 143.56 143.56 143.56 0.4K
09:42 143.25 143.25 143.25 143.25 1.5K
09:43 143.03 143.03 143.03 143.03 0.4K
09:44 143.56 143.56 143.56 143.56 0.7K
09:46 142.79 142.79 142.79 142.79 0.4K
09:47 142.98 142.98 142.97 142.97 0.5K
09:48 142.86 142.86 142.86 142.86 1.0K
09:49 142.81 142.81 142.81 142.81 0.8K
09:50 142.75 142.75 142.75 142.75 2.2K
09:51 142.64 142.77 142.64 142.76 3.8K
09:54 143.07 143.21 143.07 143.21 3.0K
09:55 143.35 143.35 143.24 143.24 1.0K
09:56 143.20 143.20 143.11 143.11 4.0K
09:57 143.02 143.02 143.02 143.02 3.4K
09:58 143.11 143.25 143.11 143.25 1.8K
09:59 143.22 143.22 143.22 143.22 0.1K
10:00 143.10 143.24 143.10 143.11 2.0K
10:01 143.13 143.13 143.10 143.13 2.5K
10:02 143.13 143.14 143.13 143.14 1.2K
10:03 143.15 143.15 142.99 143.10 4.4K
10:05 143.26 143.26 143.26 143.26 2.0K
10:06 143.25 143.52 143.25 143.52 1.1K
10:07 143.62 143.77 143.62 143.77 3.6K
10:08 143.91 143.97 143.84 143.84 6.1K
10:09 143.84 143.89 143.84 143.89 1.4K
10:10 144.00 144.00 144.00 144.00 1.1K
10:11 144.12 144.22 144.05 144.04 2.0K
10:14 144.06 144.06 143.83 143.83 0.7K
10:16 144.08 144.16 144.08 144.16 3.1K
10:17 144.10 144.10 144.10 144.10 0.3K
10:18 144.39 144.39 144.39 144.39 0.3K
10:19 144.23 144.23 144.23 144.23 0.3K
10:20 144.29 144.41 144.29 144.41 3.9K
10:22 144.37 144.37 144.37 144.37 0.5K
10:23 144.24 144.24 144.09 144.09 6.5K
10:24 144.06 144.06 144.03 144.03 25.5K
10:25 144.09 144.09 143.92 144.06 11.7K
10:26 144.16 144.16 144.16 144.16 1.1K
10:28 143.91 143.91 143.91 143.91 4.4K
10:29 143.85 143.85 143.85 143.85 1.4K
10:30 144.06 144.06 144.06 144.06 0.1K
10:31 143.95 143.95 143.88 143.88 2.5K
10:32 143.88 144.03 143.88 144.03 0.5K
10:33 143.78 143.78 143.78 143.78 0.6K
10:34 143.88 143.88 143.86 143.86 0.9K
10:35 143.76 143.78 143.75 143.75 3.7K
10:36 143.78 143.89 143.78 143.89 3.2K
10:39 143.94 143.94 143.94 143.94 0.5K
10:40 144.22 144.25 144.22 144.25 1.9K
10:42 144.12 144.12 144.12 144.12 1.1K
10:43 144.07 144.07 144.01 144.01 2.3K
10:45 144.17 144.17 144.17 144.17 0.6K
10:46 144.11 144.11 144.08 144.07 1.0K
10:48 144.12 144.20 144.12 144.13 0.9K
10:49 144.12 144.12 143.90 143.90 2.2K
10:50 144.00 144.00 144.00 144.00 0.8K
10:51 144.02 144.02 144.02 144.01 0.3K
10:52 144.02 144.02 144.02 144.02 0.2K
10:53 144.06 144.06 144.06 144.06 0.9K
10:54 144.16 144.16 144.16 144.16 2.1K
10:55 144.20 144.20 144.09 144.09 1.7K
10:58 144.13 144.13 144.13 144.13 1.2K
11:01 144.47 144.47 144.47 144.47 3.7K
11:04 144.21 144.21 144.09 144.09 1.2K
11:05 144.05 144.05 144.05 144.05 1.5K
11:06 144.07 144.07 144.07 144.07 1.2K
11:07 143.90 143.90 143.85 143.85 0.9K
11:08 143.93 143.93 143.93 143.93 1.9K
11:09 143.80 143.80 143.80 143.80 0.5K
11:10 143.79 143.83 143.73 143.73 1.6K
11:11 143.56 143.56 143.56 143.56 2.0K
11:12 143.54 143.54 143.54 143.54 0.8K
11:13 143.54 143.54 143.54 143.54 4.1K
11:14 143.58 143.73 143.58 143.73 5.1K
11:15 143.65 143.65 143.65 143.65 2.7K
11:16 143.69 143.81 143.69 143.81 2.9K
11:17 143.69 143.70 143.60 143.70 4.1K
11:18 143.57 143.69 143.57 143.57 1.4K
11:19 143.69 143.69 143.69 143.69 0.4K
11:20 143.77 143.85 143.77 143.85 4.8K
11:21 143.72 143.72 143.72 143.72 1.0K
11:23 143.69 143.69 143.69 143.69 3.4K
11:25 143.65 143.65 143.65 143.65 0.1K
11:26 143.65 143.77 143.65 143.77 3.0K
11:27 143.75 143.75 143.73 143.73 1.8K
11:28 143.68 143.79 143.68 143.74 1.3K
11:29 143.64 143.64 143.53 143.61 2.4K
11:31 143.63 143.77 143.63 143.76 14.3K
11:32 144.01 144.01 144.00 144.00 0.9K
11:34 144.01 144.01 144.00 144.00 0.3K
11:35 143.83 143.83 143.80 143.80 3.2K
11:39 143.87 143.87 143.87 143.87 2.6K
11:44 143.70 143.70 143.70 143.70 1.2K
11:49 143.71 143.71 143.71 143.71 0.2K
11:51 143.84 143.84 143.78 143.78 2.7K
11:53 143.70 143.77 143.70 143.77 0.4K
11:54 143.68 143.68 143.68 143.68 1.3K
11:55 143.66 143.76 143.66 143.76 0.4K
11:56 143.70 143.70 143.64 143.64 3.8K
11:57 143.68 143.68 143.68 143.68 0.2K
11:58 143.73 143.73 143.73 143.73 0.2K
11:59 143.71 143.71 143.71 143.71 1.1K
12:00 143.48 143.48 143.48 143.48 1.9K
12:03 143.58 143.58 143.58 143.58 2.2K
12:08 143.63 143.63 143.63 143.63 0.4K
12:10 143.62 143.62 143.62 143.62 1.0K
12:15 143.49 143.49 143.49 143.49 1.1K
12:17 143.47 143.47 143.47 143.47 2.4K
12:22 143.52 143.52 143.52 143.52 2.3K
12:26 143.51 143.51 143.51 143.51 0.3K
12:27 143.51 143.51 143.51 143.51 1.1K
12:32 143.64 143.71 143.64 143.71 1.4K
12:34 143.76 143.76 143.76 143.76 2.6K
12:43 143.74 143.74 143.65 143.65 1.2K
12:44 143.62 143.62 143.57 143.57 1.3K
12:46 143.52 143.52 143.52 143.51 0.8K
12:50 143.38 143.38 143.38 143.38 3.9K
12:59 143.53 143.53 143.53 143.53 0.7K
13:00 143.61 143.61 143.61 143.61 0.9K
13:02 143.35 143.35 143.35 143.35 3.8K
13:12 143.26 143.26 143.26 143.26 0.9K
13:13 143.30 143.30 143.30 143.29 1.3K
13:15 143.28 143.28 143.28 143.28 0.2K
13:16 143.30 143.30 143.30 143.29 1.7K
13:18 143.04 143.04 143.04 143.04 1.6K
13:19 143.07 143.07 143.07 143.07 0.7K
13:20 143.03 143.03 143.03 143.03 1.1K
13:21 143.03 143.03 143.03 143.03 0.8K
13:22 143.03 143.03 143.03 143.03 1.0K
13:23 143.04 143.04 143.04 143.04 0.8K
13:24 143.04 143.12 143.04 143.12 0.5K
13:25 143.15 143.23 143.13 143.23 7.6K
13:27 143.20 143.25 143.20 143.20 2.9K
13:28 143.32 143.32 143.32 143.32 0.3K
13:30 143.20 143.34 143.20 143.34 1.7K
13:33 143.45 143.45 143.38 143.38 1.0K
13:35 143.49 143.49 143.49 143.49 0.9K
13:38 143.48 143.48 143.48 143.48 0.5K
13:39 143.42 143.42 143.42 143.42 0.4K
13:40 143.37 143.38 143.37 143.38 10.7K
13:41 143.33 143.33 143.33 143.33 2.1K
13:44 143.28 143.28 143.28 143.28 0.8K
13:45 143.14 143.14 143.14 143.14 0.7K
13:46 143.14 143.14 143.14 143.14 0.6K
13:47 143.10 143.10 143.10 143.10 0.9K
13:48 143.07 143.07 143.07 143.07 2.2K
13:53 142.94 142.94 142.94 142.94 0.6K
13:54 143.05 143.05 143.05 143.05 2.4K
13:55 143.13 143.13 143.13 143.13 0.5K
13:57 143.16 143.16 143.16 143.16 1.2K
13:58 143.12 143.12 143.12 143.12 0.1K
13:59 143.03 143.19 143.03 143.19 0.5K
14:00 143.24 143.24 143.24 143.24 1.9K
14:04 143.34 143.34 143.34 143.34 1.2K
14:05 143.36 143.36 143.30 143.29 0.3K
14:06 143.42 143.42 143.42 143.42 2.2K
14:07 143.42 143.42 143.39 143.42 1.2K
14:08 143.43 143.49 143.43 143.49 6.9K
14:09 143.41 143.41 143.41 143.41 0.6K
14:10 143.28 143.28 143.28 143.28 0.8K
14:11 143.35 143.35 143.35 143.35 0.7K
14:12 143.31 143.31 143.31 143.31 0.5K
14:13 143.33 143.33 143.33 143.33 0.5K
14:15 143.31 143.31 143.31 143.31 1.0K
14:17 143.35 143.35 143.35 143.35 0.1K
14:18 143.37 143.41 143.37 143.41 2.1K
14:23 143.32 143.32 143.32 143.32 0.4K
14:24 143.32 143.32 143.28 143.31 1.4K
14:26 143.41 143.41 143.41 143.41 2.0K
14:27 143.61 143.61 143.61 143.61 1.0K
14:28 143.63 143.63 143.59 143.59 1.2K
14:30 143.53 143.53 143.46 143.46 3.1K
14:31 143.30 143.54 143.30 143.54 2.0K
14:34 143.56 143.56 143.56 143.56 0.4K
14:35 143.50 143.50 143.50 143.50 1.5K
14:37 143.60 143.60 143.60 143.60 0.4K
14:38 143.60 143.60 143.60 143.60 1.2K
14:40 143.53 143.55 143.50 143.55 1.8K
14:42 143.61 143.61 143.61 143.61 0.7K
14:43 143.66 143.66 143.66 143.66 0.8K
14:45 143.75 143.75 143.75 143.75 0.3K
14:46 143.68 143.68 143.67 143.68 1.0K
14:47 143.70 143.76 143.70 143.76 1.9K
14:50 143.69 143.76 143.69 143.76 0.9K
14:51 143.76 143.76 143.70 143.70 1.5K
14:52 143.71 143.74 143.69 143.69 2.3K
14:54 143.64 143.64 143.62 143.62 0.9K
14:55 143.64 143.64 143.63 143.63 3.2K
14:57 143.60 143.62 143.60 143.62 2.6K
14:58 143.58 143.58 143.53 143.53 2.2K
15:00 143.55 143.55 143.55 143.55 1.3K
15:01 143.56 143.56 143.56 143.56 1.7K
15:02 143.55 143.55 143.48 143.48 2.2K
15:03 143.45 143.46 143.45 143.46 0.6K
15:04 143.48 143.50 143.48 143.50 1.4K
15:05 143.53 143.53 143.50 143.50 1.7K
15:06 143.58 143.58 143.58 143.58 0.5K
15:07 143.58 143.58 143.58 143.58 0.2K
15:08 143.52 143.54 143.52 143.54 1.5K
15:09 143.54 143.54 143.47 143.47 1.4K
15:10 143.48 143.48 143.48 143.48 1.4K
15:12 143.65 143.65 143.65 143.65 0.3K
15:13 143.60 143.68 143.60 143.68 1.0K
15:14 143.67 143.68 143.67 143.68 1.0K
15:15 143.68 143.68 143.68 143.68 0.4K
15:16 143.68 143.68 143.68 143.68 1.6K
15:18 143.84 143.89 143.84 143.89 0.7K
15:19 143.81 143.81 143.75 143.75 3.5K
15:21 143.81 143.81 143.76 143.76 0.4K
15:22 143.81 143.85 143.80 143.85 1.5K
15:23 143.90 143.90 143.90 143.90 0.2K
15:24 143.94 143.96 143.94 143.96 1.1K
15:25 143.97 143.97 143.97 143.97 1.5K
15:27 143.91 143.93 143.91 143.93 1.6K
15:28 143.95 143.95 143.95 143.95 2.1K
15:30 143.94 143.94 143.94 143.94 2.5K
15:31 143.94 143.94 143.92 143.92 1.1K
15:32 143.92 143.92 143.90 143.90 1.8K
15:33 143.92 143.92 143.92 143.92 4.9K
15:34 143.96 143.96 143.93 143.93 3.3K
15:35 144.00 144.12 144.00 144.12 1.9K
15:36 144.06 144.12 144.06 144.12 0.4K
15:37 144.14 144.16 144.12 144.16 1.1K
15:38 144.09 144.09 144.09 144.09 1.7K
15:39 144.13 144.13 144.08 144.09 1.4K
15:40 144.10 144.15 144.10 144.10 2.0K
15:41 144.15 144.19 144.12 144.12 4.2K
15:42 144.12 144.14 144.11 144.14 2.8K
15:43 144.14 144.14 144.09 144.09 2.2K
15:44 144.13 144.13 144.13 144.13 1.4K
15:45 144.09 144.15 144.09 144.15 7.5K
15:46 144.21 144.21 144.09 144.09 11.3K
15:47 144.04 144.04 144.04 144.04 1.0K
15:48 144.08 144.13 144.08 144.08 3.6K
15:49 144.03 144.03 143.99 143.99 3.6K
15:50 143.93 143.93 143.47 143.71 4.5K
15:51 143.77 143.77 143.69 143.69 1.9K
15:52 143.80 143.82 143.74 143.75 6.2K
15:53 143.79 143.84 143.78 143.84 3.9K
15:54 143.85 143.93 143.71 143.71 18.6K
15:55 143.52 143.67 143.52 143.64 9.5K
15:56 143.61 143.61 143.56 143.59 11.8K
15:57 143.66 143.67 143.62 143.66 13.0K
15:58 143.68 143.68 143.51 143.58 20.9K
15:59 143.55 143.56 143.43 143.51 269.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available