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
09:30 144.36 144.50 144.26 144.26 3.8K
09:34 144.29 144.29 144.29 144.29 0.6K
09:38 144.53 144.53 144.53 144.53 0.7K
09:39 144.19 144.19 144.15 144.15 0.8K
09:40 144.10 144.10 144.08 144.08 1.1K
09:42 144.15 144.15 143.82 143.82 0.7K
09:43 143.78 143.80 143.56 143.58 4.7K
09:44 143.46 143.46 143.46 143.46 1.6K
09:46 143.15 143.15 143.15 143.15 1.4K
09:51 143.01 143.01 142.83 142.83 1.7K
09:52 142.91 143.20 142.91 143.20 7.9K
09:53 143.25 143.25 143.02 143.11 3.6K
09:54 143.03 143.23 143.03 143.11 13.2K
09:55 143.10 143.15 143.07 143.08 8.6K
09:56 143.04 143.04 143.04 143.04 0.5K
09:57 143.05 143.05 143.04 143.04 3.6K
09:58 143.04 143.33 143.04 143.33 3.9K
09:59 143.42 143.42 143.42 143.42 0.6K
10:00 143.47 143.47 143.47 143.47 0.2K
10:01 143.33 143.42 143.33 143.42 1.1K
10:02 143.30 143.32 143.12 143.12 4.0K
10:03 143.17 143.17 143.17 143.17 1.1K
10:05 143.29 143.48 143.29 143.48 1.5K
10:06 143.51 143.59 143.37 143.37 5.1K
10:07 143.29 143.30 143.08 143.08 3.1K
10:08 142.93 142.93 142.93 142.93 1.2K
10:10 142.82 142.82 142.82 142.82 1.4K
10:13 142.27 142.27 142.27 142.27 0.3K
10:14 142.33 142.33 142.33 142.33 1.9K
10:18 142.40 142.40 142.40 142.40 1.3K
10:20 142.25 142.25 142.25 142.25 0.5K
10:21 142.25 142.25 142.25 142.25 1.4K
10:22 142.02 142.02 141.74 141.74 1.4K
10:23 141.79 141.79 141.79 141.79 1.1K
10:24 141.94 141.94 141.90 141.90 0.7K
10:25 141.78 141.81 141.58 141.58 11.7K
10:26 141.56 141.85 141.56 141.85 5.8K
10:27 141.97 141.97 141.97 141.97 0.7K
10:28 141.82 141.82 141.82 141.82 1.0K
10:29 141.65 141.65 141.65 141.65 1.8K
10:30 141.79 141.79 141.79 141.79 1.0K
10:31 142.07 142.07 142.02 142.01 1.7K
10:32 141.97 141.97 141.97 141.97 1.3K
10:33 141.86 141.88 141.86 141.88 2.1K
10:34 141.99 141.99 141.99 141.99 2.1K
10:35 141.91 141.91 141.91 141.91 0.9K
10:36 141.72 141.73 141.52 141.73 6.8K
10:37 141.89 141.99 141.78 141.94 1.2K
10:38 141.91 141.91 141.90 141.90 0.3K
10:39 141.84 141.84 141.84 141.84 1.2K
10:40 141.84 141.84 141.84 141.84 0.3K
10:41 141.94 141.94 141.90 141.90 1.2K
10:42 141.72 141.72 141.72 141.72 1.3K
10:43 141.56 141.56 141.56 141.56 0.9K
10:44 141.56 141.58 141.56 141.58 2.8K
10:45 141.55 141.57 141.54 141.55 3.7K
10:46 141.45 141.45 141.45 141.45 1.8K
10:47 141.25 141.25 141.25 141.25 0.3K
10:48 141.17 141.31 141.17 141.31 2.8K
10:49 141.39 141.39 141.37 141.37 1.3K
10:50 141.36 141.36 141.30 141.30 0.4K
10:51 141.25 141.25 141.10 141.10 5.4K
10:52 141.09 141.09 141.09 141.09 0.5K
10:53 141.08 141.08 141.08 141.08 1.2K
10:54 140.97 140.97 140.97 140.97 2.1K
10:58 141.04 141.14 141.04 141.14 2.0K
10:59 141.17 141.17 141.14 141.14 1.6K
11:00 141.22 141.22 141.22 141.22 1.8K
11:01 141.33 141.40 141.33 141.40 4.6K
11:02 141.33 141.33 141.27 141.31 1.4K
11:04 141.10 141.18 141.10 141.18 2.4K
11:05 140.99 140.99 140.99 140.99 0.4K
11:06 141.10 141.10 141.10 141.10 1.8K
11:11 141.23 141.23 141.23 141.23 1.0K
11:15 141.04 141.04 141.04 141.04 1.6K
11:16 141.10 141.26 141.10 141.26 1.5K
11:17 141.41 141.41 141.30 141.30 0.9K
11:18 141.30 141.46 141.30 141.43 11.9K
11:19 141.31 141.31 141.25 141.25 2.8K
11:20 141.27 141.27 141.27 141.27 0.4K
11:21 141.16 141.19 141.16 141.19 0.6K
11:22 141.18 141.18 141.18 141.18 1.2K
11:23 141.03 141.03 141.03 141.03 1.0K
11:24 141.07 141.12 141.07 141.12 1.6K
11:25 141.17 141.18 141.06 141.06 2.1K
11:26 140.96 140.96 140.96 140.96 0.3K
11:27 140.97 141.04 140.82 140.82 2.3K
11:28 140.94 140.94 140.94 140.94 0.1K
11:29 140.85 140.85 140.82 140.82 1.6K
11:30 140.90 141.05 140.90 141.05 4.9K
11:31 141.02 141.02 140.94 140.94 1.9K
11:33 140.68 140.68 140.68 140.68 1.0K
11:35 140.69 140.69 140.69 140.69 0.9K
11:37 140.82 140.82 140.82 140.82 0.6K
11:39 140.85 140.85 140.85 140.85 0.4K
11:40 140.70 140.70 140.70 140.70 0.8K
11:44 140.64 140.64 140.64 140.64 1.6K
11:46 140.59 140.63 140.59 140.63 1.4K
11:47 140.76 140.76 140.76 140.76 0.6K
11:49 140.73 140.73 140.71 140.71 1.1K
11:50 140.67 140.67 140.58 140.58 0.7K
11:51 140.70 140.71 140.66 140.66 1.4K
11:52 140.55 140.56 140.55 140.56 1.6K
11:53 140.65 140.65 140.56 140.56 1.5K
11:54 140.56 140.56 140.56 140.56 0.4K
11:55 140.65 140.76 140.65 140.76 7.0K
11:56 140.75 140.76 140.75 140.76 1.2K
11:57 140.66 140.66 140.65 140.65 2.3K
11:58 140.64 140.64 140.64 140.64 1.3K
11:59 140.58 140.58 140.47 140.54 1.7K
12:00 140.58 140.58 140.58 140.58 0.4K
12:01 140.55 140.88 140.55 140.85 2.9K
12:02 140.90 140.90 140.86 140.86 0.6K
12:03 140.75 140.75 140.73 140.73 0.6K
12:04 140.78 140.78 140.78 140.78 0.2K
12:05 140.72 140.72 140.72 140.72 0.8K
12:07 141.06 141.06 141.06 141.06 1.1K
12:08 140.90 140.90 140.90 140.90 0.8K
12:10 140.96 140.96 140.90 140.90 1.8K
12:11 140.92 140.92 140.92 140.92 1.0K
12:13 140.96 140.96 140.95 140.95 1.2K
12:14 140.95 140.95 140.95 140.95 0.8K
12:16 140.98 140.98 140.98 140.98 0.9K
12:17 140.98 140.98 140.98 140.98 0.4K
12:18 140.99 140.99 140.99 140.99 0.6K
12:19 140.99 141.08 140.99 141.08 0.7K
12:20 141.02 141.02 141.02 141.02 1.3K
12:23 140.89 140.93 140.85 140.93 3.4K
12:28 140.97 140.97 140.97 140.97 0.2K
12:29 140.85 140.85 140.85 140.85 0.5K
12:30 141.05 141.07 141.05 141.07 2.6K
12:34 141.19 141.19 141.18 141.18 0.3K
12:35 141.14 141.14 141.11 141.11 0.3K
12:36 141.08 141.08 141.08 141.07 1.6K
12:38 140.68 140.68 140.68 140.68 1.2K
12:39 140.63 140.68 140.61 140.63 1.6K
12:40 140.59 140.59 140.48 140.48 0.8K
12:41 140.48 140.48 140.47 140.47 1.3K
12:43 140.30 140.30 140.17 140.17 1.9K
12:46 140.23 140.23 140.23 140.23 0.7K
12:47 140.19 140.19 140.19 140.19 0.2K
12:48 140.31 140.31 140.31 140.31 0.2K
12:49 140.28 140.28 140.28 140.28 0.2K
12:50 140.42 140.47 140.42 140.47 1.1K
12:51 140.51 140.51 140.51 140.51 1.0K
12:52 140.58 140.58 140.58 140.58 1.5K
12:53 140.62 140.62 140.62 140.62 1.0K
12:54 140.60 140.75 140.60 140.71 1.8K
12:56 140.78 140.78 140.78 140.78 0.5K
12:57 140.68 140.68 140.62 140.62 0.8K
12:58 140.55 140.55 140.55 140.55 0.2K
12:59 140.60 140.60 140.60 140.60 4.4K
13:02 140.38 140.38 140.38 140.38 1.8K
13:04 140.36 140.36 140.36 140.35 0.3K
13:05 140.45 140.45 140.45 140.45 0.5K
13:08 140.31 140.31 140.31 140.31 0.2K
13:09 140.24 140.35 140.24 140.35 1.5K
13:12 140.28 140.31 140.24 140.24 1.0K
13:13 140.31 140.31 140.31 140.31 0.5K
13:15 140.31 140.32 140.31 140.32 2.0K
13:17 140.34 140.38 140.34 140.37 2.8K
13:18 140.33 140.33 140.33 140.33 0.6K
13:19 140.34 140.61 140.34 140.58 3.8K
13:20 140.70 140.70 140.70 140.70 0.7K
13:22 140.70 140.76 140.70 140.76 0.9K
13:23 140.75 140.75 140.75 140.75 0.8K
13:24 140.65 140.65 140.65 140.65 2.1K
13:26 140.56 140.56 140.56 140.56 0.3K
13:27 140.56 140.64 140.55 140.61 2.2K
13:28 140.61 140.61 140.61 140.61 0.8K
13:31 140.59 140.59 140.59 140.59 0.9K
13:32 140.59 140.59 140.59 140.59 0.7K
13:33 140.60 140.63 140.60 140.63 6.9K
13:35 140.66 140.85 140.66 140.85 0.9K
13:36 140.78 140.78 140.78 140.78 1.0K
13:37 140.85 140.85 140.85 140.85 0.4K
13:38 140.77 140.77 140.77 140.77 0.6K
13:39 140.77 140.77 140.77 140.76 0.3K
13:40 140.81 140.82 140.81 140.82 0.8K
13:41 140.69 140.69 140.69 140.69 0.2K
13:42 140.80 140.80 140.80 140.79 0.4K
13:43 140.78 140.78 140.78 140.78 0.1K
13:44 140.79 140.79 140.74 140.79 3.3K
13:45 140.76 140.78 140.76 140.78 0.3K
13:46 140.74 140.74 140.74 140.74 0.9K
13:48 140.65 140.72 140.65 140.72 4.6K
13:49 140.69 140.69 140.69 140.69 1.2K
13:50 140.76 140.84 140.76 140.84 2.0K
13:52 141.05 141.05 141.05 141.05 0.8K
13:53 141.00 141.00 141.00 141.00 0.4K
13:54 141.06 141.06 141.06 141.06 1.4K
13:56 141.08 141.08 141.01 141.01 1.4K
13:58 141.08 141.08 141.08 141.07 0.8K
14:00 141.08 141.08 141.08 141.08 0.6K
14:01 141.12 141.12 141.12 141.12 0.3K
14:02 141.07 141.07 141.07 141.07 0.3K
14:03 141.12 141.17 141.12 141.17 2.2K
14:06 141.18 141.18 141.13 141.13 1.8K
14:07 141.07 141.07 141.07 141.07 0.6K
14:08 141.09 141.09 141.07 141.07 1.6K
14:09 141.07 141.07 141.07 141.07 1.0K
14:11 140.96 140.97 140.96 140.97 2.1K
14:12 141.04 141.04 141.04 141.04 1.5K
14:13 141.05 141.05 141.05 141.04 1.1K
14:18 141.05 141.05 140.97 140.97 1.5K
14:19 141.04 141.08 141.04 141.05 2.5K
14:20 141.05 141.06 141.05 141.06 0.7K
14:21 141.06 141.06 141.06 141.06 1.2K
14:22 141.12 141.12 141.12 141.12 0.7K
14:23 141.07 141.07 141.02 141.06 1.2K
14:24 141.13 141.20 141.06 141.20 1.6K
14:25 141.13 141.13 141.13 141.13 1.5K
14:28 141.17 141.17 141.17 141.17 0.6K
14:29 141.19 141.19 141.19 141.19 0.5K
14:30 141.17 141.17 141.07 141.07 3.4K
14:31 141.09 141.18 141.09 141.18 1.5K
14:32 141.21 141.44 141.21 141.44 3.6K
14:33 141.45 141.53 141.45 141.53 1.1K
14:34 141.49 141.49 141.49 141.49 16.6K
14:35 141.56 141.56 141.47 141.47 2.7K
14:36 141.54 141.54 141.54 141.54 0.3K
14:37 141.43 141.43 141.43 141.43 2.1K
14:40 141.32 141.32 141.15 141.15 0.9K
14:41 141.15 141.15 141.15 141.15 0.2K
14:42 141.15 141.15 141.04 141.04 1.1K
14:43 141.05 141.06 141.01 141.03 2.3K
14:44 141.00 141.03 141.00 141.03 1.2K
14:45 141.00 141.01 140.95 140.95 14.7K
14:46 140.88 140.88 140.88 140.88 2.9K
14:47 140.83 140.86 140.83 140.85 0.6K
14:48 140.81 140.81 140.78 140.78 2.1K
14:50 140.77 140.77 140.77 140.77 1.2K
14:52 140.77 140.93 140.77 140.93 3.5K
14:53 140.90 140.90 140.90 140.90 0.6K
14:54 140.85 140.85 140.85 140.85 0.6K
14:55 140.85 140.95 140.85 140.95 4.5K
14:56 140.99 141.04 140.99 141.04 1.1K
14:57 141.10 141.10 141.04 141.04 1.3K
14:58 141.08 141.08 141.08 141.07 0.7K
14:59 141.04 141.04 141.04 141.04 0.3K
15:00 141.04 141.11 141.04 141.10 1.2K
15:01 141.11 141.16 141.11 141.16 3.4K
15:02 141.15 141.21 141.15 141.21 2.3K
15:03 141.15 141.15 141.08 141.08 2.4K
15:04 141.03 141.03 141.00 141.00 0.4K
15:05 141.00 141.00 141.00 141.00 0.4K
15:06 141.05 141.09 141.03 141.03 2.8K
15:07 141.00 141.00 141.00 141.00 0.5K
15:08 141.00 141.00 141.00 141.00 0.1K
15:09 141.02 141.02 140.99 140.99 3.2K
15:10 140.98 140.98 140.83 140.82 4.3K
15:11 140.74 140.74 140.69 140.69 5.6K
15:13 140.69 140.77 140.69 140.77 1.2K
15:14 140.73 140.78 140.73 140.78 2.1K
15:15 140.76 140.76 140.76 140.76 1.2K
15:16 140.70 140.70 140.70 140.70 0.3K
15:17 140.69 140.73 140.69 140.73 1.6K
15:18 140.75 140.75 140.73 140.73 2.3K
15:20 140.80 140.80 140.80 140.80 0.7K
15:21 140.80 140.87 140.80 140.87 1.6K
15:22 140.88 140.90 140.88 140.90 2.9K
15:23 140.84 140.84 140.84 140.84 0.3K
15:24 140.88 140.88 140.88 140.88 0.4K
15:25 140.81 140.87 140.81 140.84 4.6K
15:26 140.81 140.86 140.81 140.82 3.7K
15:27 140.79 140.84 140.79 140.84 1.8K
15:28 140.82 140.82 140.79 140.79 2.0K
15:29 140.78 140.78 140.78 140.78 2.0K
15:30 140.82 140.90 140.82 140.90 3.8K
15:31 140.87 140.87 140.81 140.81 1.2K
15:32 140.86 140.86 140.79 140.79 3.2K
15:33 140.78 140.82 140.76 140.82 6.9K
15:34 140.81 140.81 140.81 140.81 0.7K
15:35 140.86 140.86 140.84 140.84 4.1K
15:36 140.84 140.84 140.78 140.78 1.9K
15:37 140.86 140.86 140.55 140.59 17.4K
15:38 140.69 140.70 140.66 140.70 5.5K
15:39 140.61 140.64 140.61 140.64 3.0K
15:40 140.60 140.63 140.56 140.57 16.5K
15:41 140.53 140.56 140.53 140.56 7.2K
15:42 140.58 140.58 140.52 140.58 3.6K
15:43 140.55 140.55 140.54 140.54 0.8K
15:44 140.58 140.61 140.56 140.60 8.0K
15:45 140.63 140.86 140.59 140.85 30.6K
15:46 140.79 140.79 140.69 140.70 6.4K
15:47 140.76 140.76 140.66 140.66 2.1K
15:48 140.71 140.71 140.66 140.66 4.5K
15:49 140.62 140.62 140.62 140.62 3.4K
15:50 140.66 140.66 140.42 140.45 6.4K
15:51 140.40 140.46 140.26 140.26 7.5K
15:52 140.22 140.26 140.22 140.24 9.7K
15:53 140.05 140.10 140.01 140.08 10.7K
15:54 140.08 140.10 139.96 139.96 9.8K
15:55 140.09 140.18 139.87 140.14 14.3K
15:56 140.13 140.17 140.04 140.05 23.0K
15:57 140.05 140.21 140.05 140.20 24.4K
15:58 140.20 140.22 140.18 140.21 20.0K
15:59 140.24 140.33 140.18 140.33 187.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available