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
09:30 140.67 141.07 140.67 141.07 8.0K
09:31 140.46 140.46 140.46 140.46 4.1K
09:32 140.90 140.90 140.83 140.82 0.9K
09:35 140.28 140.28 140.28 140.28 0.2K
09:37 140.33 140.33 140.33 140.32 3.2K
09:40 140.21 140.21 140.21 140.21 0.1K
09:41 140.31 140.31 140.31 140.31 0.6K
09:42 139.90 139.90 139.86 139.85 2.2K
09:45 139.68 139.68 139.68 139.68 0.3K
09:46 139.40 139.40 139.40 139.40 0.4K
09:48 139.34 139.34 139.18 139.18 1.6K
09:49 139.17 139.17 139.17 139.17 2.5K
09:50 139.37 139.37 139.23 139.23 1.4K
09:51 139.20 139.20 139.20 139.20 0.5K
09:52 139.11 139.24 139.11 139.24 0.3K
09:53 139.20 139.21 139.14 139.21 1.3K
09:54 139.29 139.55 139.29 139.55 7.7K
09:56 139.61 139.63 139.61 139.63 2.7K
09:57 139.52 139.85 139.52 139.85 1.5K
09:58 139.72 139.85 139.72 139.85 3.6K
09:59 139.87 140.28 139.87 140.28 7.9K
10:00 140.45 140.45 140.45 140.45 0.5K
10:01 140.59 140.62 140.59 140.62 1.1K
10:02 140.51 140.51 140.49 140.49 0.2K
10:03 140.63 140.63 140.60 140.60 0.7K
10:04 140.61 140.61 140.40 140.40 1.2K
10:05 140.32 140.32 140.15 140.15 2.9K
10:06 140.45 140.45 140.45 140.45 2.3K
10:07 140.27 140.29 140.18 140.29 1.9K
10:08 140.22 140.25 140.22 140.25 0.9K
10:09 140.36 140.53 140.36 140.53 1.9K
10:10 140.43 140.43 140.19 140.20 1.8K
10:11 140.20 140.36 140.20 140.36 1.8K
10:13 140.18 140.18 140.18 140.18 1.3K
10:14 140.19 140.19 140.19 140.19 0.7K
10:16 140.10 140.10 140.10 140.10 0.9K
10:17 140.03 140.14 140.02 140.02 3.9K
10:19 140.20 140.21 140.20 140.21 0.8K
10:20 140.22 140.22 140.15 140.15 0.5K
10:21 140.26 140.26 140.26 140.26 1.4K
10:23 140.14 140.16 140.14 140.16 1.1K
10:24 139.97 139.97 139.97 139.97 1.6K
10:26 140.20 140.20 140.14 140.14 1.3K
10:27 140.14 140.14 140.14 140.14 0.4K
10:28 140.01 140.01 140.01 140.01 1.4K
10:29 140.38 140.38 140.37 140.37 10.1K
10:30 140.50 140.51 140.50 140.51 1.1K
10:31 140.56 140.56 140.28 140.28 4.9K
10:32 140.38 140.38 140.20 140.24 1.7K
10:33 140.27 140.27 140.27 140.27 1.6K
10:34 140.50 140.50 140.31 140.31 5.5K
10:35 140.50 140.71 140.42 140.48 11.7K
10:36 140.50 140.80 140.50 140.78 37.4K
10:37 140.98 140.98 140.61 140.71 6.7K
10:38 140.64 140.64 140.64 140.64 0.8K
10:40 140.70 140.70 140.70 140.70 0.6K
10:43 140.66 140.66 140.66 140.66 0.4K
10:44 140.55 140.55 140.55 140.55 1.3K
10:45 140.52 140.52 140.52 140.51 1.3K
10:46 140.42 140.42 140.36 140.36 1.3K
10:48 140.39 140.48 140.39 140.48 1.1K
10:49 140.41 140.41 140.41 140.41 0.6K
10:50 140.32 140.32 140.32 140.32 0.7K
10:51 140.20 140.23 140.20 140.23 1.7K
10:53 140.14 140.14 140.13 140.13 0.9K
10:54 140.21 140.21 140.21 140.21 0.7K
10:55 140.15 140.15 140.15 140.15 0.4K
10:56 140.09 140.09 140.09 140.09 0.6K
10:57 140.09 140.09 140.09 140.09 0.4K
10:59 140.06 140.12 140.06 140.12 1.8K
11:00 140.17 140.17 140.06 140.06 1.6K
11:01 140.05 140.05 139.87 139.87 4.3K
11:02 140.09 140.09 140.09 140.09 0.4K
11:03 140.09 140.09 140.09 140.09 0.9K
11:04 140.10 140.10 140.10 140.10 0.9K
11:06 139.96 140.09 139.96 140.09 0.6K
11:07 140.18 140.31 140.18 140.31 1.4K
11:08 140.36 140.36 140.36 140.36 0.9K
11:11 140.26 140.26 140.26 140.26 0.4K
11:14 140.24 140.24 140.24 140.24 0.4K
11:15 140.40 140.40 140.40 140.40 0.6K
11:16 140.42 140.42 140.42 140.42 0.4K
11:17 140.23 140.28 140.12 140.12 3.2K
11:21 140.10 140.19 140.10 140.19 2.6K
11:22 140.18 140.18 140.18 140.18 0.4K
11:23 140.23 140.23 140.23 140.23 1.2K
11:25 140.23 140.23 140.23 140.23 1.1K
11:27 140.38 140.38 140.38 140.38 0.8K
11:29 140.32 140.32 140.32 140.32 0.5K
11:30 140.42 140.42 140.27 140.27 2.0K
11:31 140.33 140.47 140.33 140.47 0.9K
11:32 140.42 140.42 140.42 140.42 0.2K
11:33 140.40 140.47 140.40 140.47 0.7K
11:34 140.46 140.61 140.46 140.61 3.6K
11:35 140.55 140.55 140.55 140.54 0.7K
11:37 140.68 140.68 140.68 140.68 1.7K
11:38 140.62 140.62 140.42 140.47 5.9K
11:39 140.48 140.56 140.48 140.56 6.1K
11:42 140.52 140.52 140.52 140.52 2.1K
11:45 140.40 140.40 140.40 140.40 0.8K
11:46 140.35 140.35 140.35 140.35 0.8K
11:47 140.37 140.39 140.37 140.39 0.7K
11:48 140.48 140.48 140.48 140.48 0.6K
11:50 140.29 140.29 140.27 140.26 0.8K
11:51 140.23 140.23 140.23 140.23 0.7K
11:52 140.13 140.13 140.13 140.13 0.2K
11:53 140.14 140.25 140.14 140.25 2.4K
11:54 140.27 140.29 140.27 140.29 2.9K
11:56 140.44 140.44 140.44 140.44 0.4K
11:57 140.41 140.41 140.41 140.41 0.7K
11:59 140.34 140.38 140.30 140.38 1.3K
12:01 140.35 140.35 140.30 140.33 2.1K
12:05 140.30 140.32 140.30 140.32 1.0K
12:06 140.32 140.32 140.30 140.30 1.1K
12:07 140.30 140.44 140.30 140.44 4.9K
12:09 140.51 140.51 140.51 140.51 2.2K
12:13 140.67 140.67 140.67 140.67 0.4K
12:14 140.58 140.58 140.57 140.57 2.2K
12:15 140.61 140.63 140.56 140.63 1.9K
12:16 140.64 140.64 140.64 140.64 0.7K
12:18 140.63 140.65 140.55 140.65 25.3K
12:19 140.61 140.61 140.59 140.59 7.1K
12:20 140.59 140.59 140.59 140.59 0.3K
12:21 140.50 140.52 140.50 140.52 2.2K
12:25 140.38 140.38 140.38 140.38 1.2K
12:28 140.19 140.19 140.19 140.19 0.4K
12:29 140.20 140.20 140.12 140.12 1.0K
12:30 140.13 140.21 140.13 140.21 0.8K
12:31 140.12 140.12 140.12 140.12 1.0K
12:34 140.02 140.05 140.02 140.04 0.8K
12:35 140.11 140.14 140.11 140.14 2.2K
12:36 140.02 140.02 140.02 140.02 0.7K
12:37 140.09 140.09 140.09 140.09 0.4K
12:39 140.13 140.15 140.13 140.15 1.2K
12:41 140.20 140.20 140.20 140.20 0.6K
12:43 140.19 140.19 140.15 140.15 0.9K
12:44 140.20 140.20 140.20 140.20 0.8K
12:48 140.07 140.07 140.07 140.07 0.9K
12:49 140.05 140.05 140.04 140.04 0.4K
12:50 140.09 140.09 140.09 140.09 0.8K
12:51 140.00 140.00 140.00 140.00 3.3K
12:52 140.06 140.06 140.00 140.00 5.1K
12:53 140.04 140.07 140.04 140.06 4.4K
12:55 140.00 140.00 140.00 140.00 0.3K
12:56 139.99 139.99 139.99 139.99 4.5K
12:57 139.89 139.92 139.89 139.92 1.2K
12:59 139.94 140.06 139.94 140.06 13.8K
13:00 140.19 140.19 140.16 140.16 2.1K
13:01 140.07 140.07 140.07 140.07 0.5K
13:02 139.99 140.03 139.99 140.03 0.9K
13:03 140.03 140.03 140.03 140.03 0.2K
13:04 140.02 140.02 140.02 140.02 0.4K
13:07 140.18 140.30 140.18 140.30 1.8K
13:08 140.38 140.38 140.38 140.38 0.4K
13:11 140.11 140.11 140.11 140.11 1.0K
13:12 140.30 140.30 140.30 140.30 1.0K
13:13 140.44 140.44 140.44 140.44 3.1K
13:15 140.27 140.27 140.27 140.27 1.0K
13:16 140.26 140.26 140.26 140.26 0.9K
13:17 140.36 140.36 140.36 140.36 0.8K
13:18 140.52 140.52 140.52 140.52 0.9K
13:19 140.41 140.41 140.41 140.41 0.2K
13:20 140.39 140.39 140.39 140.39 0.3K
13:21 140.39 140.41 140.39 140.41 0.9K
13:22 140.43 140.43 140.42 140.42 3.0K
13:23 140.41 140.42 140.36 140.36 0.7K
13:24 140.43 140.43 140.40 140.40 0.8K
13:25 140.43 140.44 140.40 140.44 1.5K
13:26 140.44 140.60 140.44 140.60 10.3K
13:27 140.53 140.53 140.53 140.53 0.5K
13:29 140.44 140.44 140.44 140.44 1.8K
13:30 140.40 140.40 140.40 140.40 0.3K
13:33 140.34 140.34 140.28 140.28 1.5K
13:35 140.22 140.22 140.22 140.22 1.2K
13:36 140.23 140.23 140.23 140.23 0.6K
13:37 140.24 140.24 140.24 140.24 0.5K
13:38 140.24 140.24 140.21 140.21 0.9K
13:40 140.24 140.30 140.24 140.30 3.4K
13:41 140.29 140.29 140.29 140.29 0.7K
13:44 140.25 140.25 140.25 140.25 0.4K
13:46 140.23 140.23 140.23 140.23 0.3K
13:47 140.31 140.31 140.31 140.31 1.6K
13:48 140.24 140.25 140.24 140.25 0.6K
13:49 140.17 140.17 140.17 140.17 2.3K
13:50 140.25 140.25 140.25 140.25 1.1K
13:51 140.26 140.26 140.26 140.26 0.9K
13:53 140.23 140.30 140.23 140.30 0.6K
13:54 140.30 140.30 140.30 140.30 1.5K
13:56 140.22 140.22 140.22 140.22 0.5K
13:57 140.18 140.18 140.18 140.18 0.1K
13:58 140.18 140.18 140.14 140.14 2.4K
14:00 140.25 140.25 140.20 140.20 1.8K
14:01 140.20 140.20 140.20 140.20 0.6K
14:02 140.18 140.18 140.18 140.18 0.2K
14:03 140.15 140.20 140.15 140.20 1.1K
14:04 140.20 140.25 140.20 140.21 14.7K
14:06 140.19 140.19 140.19 140.19 0.3K
14:07 140.19 140.19 140.19 140.19 0.1K
14:08 140.20 140.20 140.20 140.20 0.7K
14:09 140.19 140.19 140.19 140.19 0.6K
14:10 140.19 140.19 140.15 140.19 0.8K
14:11 140.23 140.23 140.23 140.23 0.3K
14:12 140.20 140.20 140.20 140.20 0.2K
14:13 140.15 140.15 140.12 140.12 1.2K
14:14 140.10 140.10 140.09 140.09 1.9K
14:15 140.08 140.08 140.02 140.06 3.7K
14:16 140.11 140.11 140.02 140.02 1.7K
14:17 140.07 140.08 140.07 140.08 1.4K
14:20 140.08 140.08 140.08 140.08 1.0K
14:21 140.03 140.03 140.03 140.03 0.3K
14:22 140.10 140.10 140.10 140.10 2.5K
14:26 139.98 140.04 139.98 140.04 1.5K
14:28 139.97 139.97 139.97 139.97 0.4K
14:29 139.95 140.00 139.95 140.00 9.5K
14:30 140.01 140.03 140.01 140.03 8.0K
14:32 140.03 140.03 139.97 139.97 3.9K
14:33 139.95 140.00 139.95 140.00 9.6K
14:34 139.96 139.97 139.96 139.97 2.8K
14:35 140.00 140.00 140.00 140.00 5.9K
14:37 140.02 140.02 140.02 140.02 0.8K
14:38 139.99 140.02 139.97 139.97 2.6K
14:42 139.95 139.99 139.94 139.94 13.0K
14:43 139.94 139.97 139.85 139.85 9.0K
14:44 139.90 139.94 139.90 139.94 3.6K
14:45 139.93 139.98 139.93 139.98 1.4K
14:46 139.97 139.97 139.97 139.97 1.0K
14:49 140.10 140.10 140.08 140.08 7.1K
14:50 140.07 140.07 140.07 140.07 0.9K
14:51 140.06 140.06 140.06 140.06 1.4K
14:53 140.00 140.00 140.00 140.00 1.7K
14:54 140.05 140.05 139.99 139.99 2.2K
14:55 140.02 140.02 140.02 140.02 0.5K
14:56 139.95 139.98 139.90 139.91 9.7K
14:57 139.90 139.94 139.90 139.90 1.5K
14:58 139.93 139.94 139.90 139.94 6.6K
14:59 139.90 139.94 139.90 139.94 3.3K
15:00 139.93 139.95 139.93 139.93 8.0K
15:01 139.94 140.02 139.94 140.02 10.6K
15:03 140.03 140.03 140.03 140.03 0.3K
15:04 140.02 140.10 140.02 140.10 2.9K
15:06 140.15 140.15 140.13 140.13 0.4K
15:08 140.16 140.16 140.13 140.13 1.9K
15:09 140.12 140.12 140.12 140.12 0.5K
15:10 140.15 140.15 140.15 140.15 1.3K
15:11 140.13 140.13 140.13 140.13 0.3K
15:12 140.09 140.09 140.05 140.05 2.3K
15:13 140.03 140.03 140.03 140.03 0.5K
15:14 140.08 140.08 140.02 140.01 1.1K
15:15 139.98 140.07 139.98 140.07 1.9K
15:16 140.10 140.11 140.10 140.11 1.3K
15:17 140.11 140.11 140.10 140.10 5.7K
15:19 140.11 140.16 140.11 140.14 14.7K
15:20 140.24 140.24 140.23 140.23 6.4K
15:22 140.28 140.31 140.28 140.31 0.6K
15:23 140.28 140.28 140.21 140.21 1.2K
15:24 140.23 140.23 140.22 140.22 0.8K
15:25 140.22 140.26 140.22 140.24 2.8K
15:27 140.22 140.22 140.22 140.22 0.2K
15:28 140.26 140.26 140.24 140.26 2.1K
15:29 140.25 140.28 140.22 140.22 1.6K
15:30 140.21 140.23 140.20 140.20 2.0K
15:31 140.16 140.16 140.16 140.16 1.0K
15:33 140.13 140.19 140.13 140.16 6.8K
15:35 140.16 140.16 140.09 140.09 1.2K
15:36 140.08 140.13 140.08 140.12 2.6K
15:37 140.08 140.09 140.06 140.09 1.8K
15:38 140.08 140.08 140.03 140.04 2.3K
15:40 140.02 140.13 140.02 140.03 3.7K
15:41 139.99 140.13 139.99 140.13 1.1K
15:42 140.12 140.12 140.04 140.04 4.0K
15:43 140.09 140.09 140.09 140.09 0.3K
15:44 140.05 140.05 140.05 140.05 1.3K
15:45 140.05 140.05 139.82 139.82 6.3K
15:46 139.87 139.91 139.87 139.89 21.8K
15:47 139.89 139.89 139.88 139.89 4.2K
15:48 139.97 139.97 139.97 139.97 1.8K
15:49 139.94 139.94 139.85 139.86 8.6K
15:50 139.83 139.83 139.68 139.68 18.8K
15:51 139.63 139.64 139.60 139.60 3.1K
15:52 139.59 139.61 139.54 139.54 7.5K
15:53 139.58 139.58 139.40 139.43 3.5K
15:54 139.46 139.53 139.46 139.53 9.4K
15:55 139.55 139.56 139.46 139.50 14.1K
15:56 139.50 139.50 139.44 139.48 25.0K
15:57 139.50 139.50 139.42 139.48 8.5K
15:58 139.48 139.54 139.48 139.50 24.2K
15:59 139.55 139.55 139.41 139.44 201.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available