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
09:30 139.31 139.92 139.31 139.44 8.3K
09:31 139.45 139.45 139.44 139.44 4.5K
09:32 139.44 139.44 139.44 139.44 1.3K
09:33 140.17 140.17 140.17 140.17 2.0K
09:35 140.37 140.37 140.02 140.02 1.3K
09:36 140.03 140.03 140.03 140.03 0.3K
09:37 140.23 140.42 140.23 140.41 2.1K
09:38 140.25 140.25 139.94 139.94 4.8K
09:39 139.95 139.95 139.95 139.95 0.2K
09:40 139.95 140.09 139.95 140.09 3.8K
09:41 139.88 139.88 139.88 139.88 0.2K
09:42 139.89 139.89 139.89 139.89 0.1K
09:43 139.90 139.90 139.62 139.62 6.9K
09:44 139.52 139.90 139.50 139.90 4.0K
09:45 139.90 140.21 139.90 140.19 28.0K
09:46 139.98 139.98 139.97 139.97 1.4K
09:47 139.85 139.90 139.85 139.89 1.5K
09:48 139.78 139.78 139.78 139.78 1.3K
09:49 139.64 139.64 139.64 139.64 0.5K
09:50 139.63 139.69 139.57 139.63 4.3K
09:51 139.64 139.64 139.63 139.63 0.8K
09:52 139.68 139.74 139.68 139.73 1.5K
09:53 139.73 139.78 139.73 139.78 1.7K
09:54 139.90 139.94 139.90 139.94 2.8K
09:55 139.97 139.97 139.85 139.96 1.1K
09:56 139.97 139.97 139.96 139.96 0.5K
09:57 139.97 139.98 139.97 139.98 1.1K
09:58 139.88 139.88 139.88 139.88 0.5K
09:59 139.98 140.16 139.98 140.16 3.7K
10:00 140.00 140.15 140.00 140.15 0.8K
10:01 140.03 140.15 140.03 140.15 0.7K
10:02 140.13 140.13 140.06 140.06 2.9K
10:03 140.22 140.22 140.03 140.03 1.2K
10:04 139.93 139.93 139.92 139.92 2.3K
10:05 139.92 139.92 139.85 139.86 2.8K
10:06 139.91 139.91 139.76 139.82 7.9K
10:07 139.72 139.82 139.72 139.81 2.3K
10:08 139.83 139.83 139.83 139.83 0.4K
10:09 139.71 139.71 139.71 139.71 0.4K
10:11 139.79 139.79 139.54 139.62 2.5K
10:12 139.47 139.47 139.33 139.32 3.0K
10:13 139.27 139.27 139.13 139.13 2.7K
10:14 139.15 139.15 139.14 139.14 1.0K
10:15 139.03 139.03 138.93 138.93 3.7K
10:16 139.20 139.20 139.16 139.16 0.5K
10:17 139.14 139.14 139.14 139.14 1.1K
10:18 139.01 139.01 139.01 139.01 1.3K
10:19 138.96 138.96 138.96 138.96 0.1K
10:20 138.96 138.96 138.92 138.92 1.5K
10:21 138.87 138.97 138.87 138.97 1.9K
10:22 138.91 138.91 138.88 138.88 0.2K
10:23 138.90 138.90 138.88 138.88 0.7K
10:24 139.05 139.05 138.92 138.92 2.8K
10:25 138.87 138.87 138.78 138.78 1.9K
10:26 138.73 138.73 138.65 138.66 1.6K
10:27 138.69 138.69 138.69 138.69 0.8K
10:28 138.68 138.68 138.68 138.68 0.2K
10:29 138.67 138.67 138.47 138.47 1.8K
10:30 138.46 138.46 138.45 138.46 1.4K
10:31 138.44 138.48 138.32 138.32 13.9K
10:32 138.53 138.53 138.46 138.46 5.3K
10:33 138.37 138.37 138.37 138.37 1.3K
10:34 138.44 138.44 138.44 138.44 0.5K
10:35 138.30 138.30 138.30 138.30 2.2K
10:36 138.01 138.01 137.89 137.98 3.6K
10:37 137.97 137.97 137.94 137.94 1.7K
10:38 137.97 137.97 137.86 137.86 1.3K
10:39 137.78 137.78 137.78 137.78 0.1K
10:40 137.78 137.78 137.78 137.78 0.6K
10:41 137.63 137.63 137.63 137.63 0.3K
10:42 137.48 137.48 137.47 137.47 0.6K
10:43 137.59 137.59 137.48 137.55 1.0K
10:44 137.46 137.58 137.46 137.58 4.4K
10:45 137.59 137.85 137.59 137.83 9.1K
10:47 137.82 137.95 137.68 137.68 16.1K
10:48 137.55 137.55 137.55 137.55 1.6K
10:49 137.55 137.55 137.55 137.54 0.7K
10:50 137.59 137.59 137.59 137.59 1.1K
10:51 137.59 137.59 137.59 137.59 0.2K
10:52 137.55 137.61 137.55 137.60 5.0K
10:53 137.53 137.55 137.53 137.53 7.3K
10:54 137.40 137.49 137.31 137.49 5.7K
10:55 137.52 137.52 137.44 137.44 0.7K
10:56 137.43 137.43 137.23 137.23 2.3K
10:57 137.18 137.21 137.15 137.19 2.9K
10:58 137.18 137.32 137.18 137.32 3.1K
10:59 137.40 137.43 137.40 137.43 0.7K
11:00 137.31 137.35 137.26 137.26 4.5K
11:01 137.43 137.45 137.26 137.45 3.5K
11:02 137.55 137.60 137.55 137.60 1.4K
11:03 137.62 137.62 137.57 137.57 0.8K
11:04 137.55 137.55 137.55 137.54 1.0K
11:05 137.55 137.55 137.49 137.49 2.2K
11:06 137.52 137.57 137.50 137.50 1.3K
11:07 137.47 137.47 137.47 137.47 0.9K
11:08 137.47 137.47 137.38 137.43 7.4K
11:09 137.34 137.34 137.34 137.34 0.4K
11:10 137.37 137.37 137.24 137.24 1.1K
11:11 137.22 137.22 137.11 137.11 0.5K
11:12 137.21 137.21 137.11 137.11 0.4K
11:13 137.12 137.23 137.10 137.23 1.3K
11:14 137.11 137.11 137.11 137.11 0.8K
11:15 137.08 137.08 137.08 137.08 2.1K
11:16 137.01 137.01 137.01 137.01 0.6K
11:17 136.92 137.08 136.92 137.07 2.1K
11:18 137.10 137.11 136.99 137.06 1.2K
11:19 137.04 137.04 136.90 136.91 0.7K
11:20 136.92 136.92 136.92 136.92 0.2K
11:21 136.86 136.88 136.76 136.76 1.7K
11:22 136.85 136.85 136.76 136.77 3.2K
11:23 136.76 136.82 136.69 136.77 3.4K
11:24 136.81 136.81 136.81 136.81 0.3K
11:25 136.87 136.87 136.77 136.77 1.8K
11:26 137.01 137.02 137.01 137.02 1.8K
11:27 137.21 137.21 137.14 137.14 2.2K
11:28 137.13 137.13 137.13 137.13 0.9K
11:29 136.99 136.99 136.91 136.91 2.1K
11:30 136.92 136.92 136.92 136.92 0.2K
11:31 136.86 136.86 136.70 136.70 1.8K
11:33 136.70 136.70 136.62 136.63 1.3K
11:34 136.70 136.70 136.70 136.70 0.6K
11:35 136.69 136.69 136.56 136.64 3.5K
11:37 136.66 136.78 136.66 136.78 1.0K
11:38 136.73 136.84 136.73 136.84 1.4K
11:39 136.80 136.80 136.80 136.80 0.5K
11:40 136.86 136.96 136.84 136.96 1.2K
11:41 136.90 136.90 136.90 136.90 0.2K
11:42 136.92 137.10 136.92 137.00 1.4K
11:43 137.00 137.09 137.00 137.09 0.4K
11:44 137.04 137.04 136.98 136.98 0.4K
11:45 137.04 137.04 137.04 137.04 0.7K
11:46 137.06 137.24 137.04 137.24 2.5K
11:47 137.22 137.33 137.22 137.33 2.9K
11:48 137.36 137.36 137.31 137.31 2.2K
11:49 137.31 137.35 137.31 137.35 2.2K
11:50 137.26 137.31 137.24 137.31 0.5K
11:52 137.33 137.33 137.33 137.32 0.4K
11:53 137.34 137.34 137.31 137.31 1.9K
11:54 137.32 137.32 137.32 137.32 0.3K
11:55 137.31 137.32 137.31 137.32 2.0K
11:56 137.28 137.31 137.28 137.31 1.8K
11:57 137.50 137.50 137.44 137.44 1.5K
11:58 137.44 137.64 137.44 137.57 3.7K
12:00 137.58 137.58 137.58 137.57 0.4K
12:01 137.53 137.53 137.53 137.53 1.0K
12:02 137.69 137.69 137.69 137.69 0.3K
12:03 137.66 137.69 137.66 137.69 0.3K
12:04 137.63 137.69 137.63 137.69 0.2K
12:05 137.60 137.60 137.60 137.60 0.4K
12:06 137.69 137.69 137.61 137.61 0.7K
12:07 137.69 137.76 137.61 137.76 1.1K
12:08 137.77 137.77 137.77 137.77 1.2K
12:09 137.67 137.67 137.67 137.67 0.2K
12:10 137.61 137.61 137.55 137.55 3.2K
12:11 137.54 137.55 137.54 137.55 0.5K
12:12 137.50 137.50 137.23 137.23 3.3K
12:13 137.33 137.33 137.23 137.23 1.4K
12:15 137.22 137.35 137.22 137.35 1.4K
12:16 137.26 137.26 137.14 137.14 0.8K
12:19 137.02 137.02 137.02 137.02 0.5K
12:20 137.02 137.02 137.02 137.02 0.3K
12:21 137.08 137.08 137.08 137.07 1.0K
12:22 137.08 137.09 137.08 137.09 1.4K
12:23 137.12 137.12 137.12 137.12 0.2K
12:24 137.15 137.18 137.15 137.18 1.9K
12:25 137.15 137.15 137.15 137.15 0.4K
12:28 137.12 137.12 137.12 137.12 0.4K
12:29 137.12 137.12 137.12 137.12 0.5K
12:30 137.16 137.21 137.16 137.21 1.6K
12:31 137.13 137.19 137.13 137.19 0.6K
12:32 137.21 137.21 137.21 137.21 0.3K
12:33 137.14 137.14 137.13 137.13 0.5K
12:34 137.14 137.14 137.14 137.14 0.5K
12:35 137.08 137.08 137.07 137.07 1.2K
12:36 137.07 137.07 137.00 137.00 2.6K
12:38 137.00 137.00 136.88 136.88 2.9K
12:39 136.88 136.88 136.88 136.88 0.8K
12:41 136.72 136.72 136.70 136.70 0.8K
12:42 136.69 136.69 136.59 136.68 0.5K
12:43 136.68 136.68 136.68 136.68 0.6K
12:44 136.51 136.51 136.42 136.50 7.8K
12:45 136.42 136.73 136.42 136.73 4.6K
12:47 136.75 136.75 136.75 136.75 0.3K
12:48 136.75 136.75 136.75 136.75 0.7K
12:49 136.87 136.88 136.87 136.88 1.1K
12:50 136.88 136.97 136.88 136.97 0.4K
12:51 136.94 136.94 136.90 136.90 0.8K
12:52 136.85 136.89 136.85 136.89 0.8K
12:53 136.85 136.85 136.76 136.76 2.4K
12:54 136.82 136.82 136.78 136.78 0.5K
12:55 136.78 136.89 136.78 136.84 3.4K
12:56 136.88 136.88 136.88 136.88 0.2K
12:57 136.97 136.97 136.81 136.81 0.6K
12:58 136.87 136.87 136.87 136.87 0.7K
12:59 136.94 136.94 136.88 136.88 0.3K
13:00 136.88 136.98 136.81 136.98 2.2K
13:02 136.98 136.99 136.98 136.99 2.4K
13:03 136.98 136.98 136.98 136.98 0.2K
13:04 136.99 136.99 136.99 136.99 1.0K
13:05 136.90 136.90 136.90 136.90 0.4K
13:06 136.91 136.95 136.91 136.95 2.4K
13:07 136.97 136.97 136.97 136.97 0.3K
13:10 136.95 136.99 136.95 136.99 2.8K
13:12 137.05 137.08 137.05 137.08 2.6K
13:13 137.08 137.08 137.07 137.07 2.3K
13:14 137.06 137.06 136.99 136.99 2.1K
13:15 136.95 136.95 136.87 136.87 4.4K
13:18 136.88 136.88 136.66 136.66 1.2K
13:19 136.66 136.68 136.66 136.68 0.5K
13:20 136.73 136.73 136.73 136.73 0.2K
13:21 136.73 136.81 136.73 136.81 2.2K
13:22 136.86 136.86 136.86 136.85 1.1K
13:23 136.85 136.86 136.85 136.86 1.3K
13:25 136.84 136.95 136.83 136.95 5.1K
13:26 136.94 136.94 136.91 136.91 3.6K
13:28 136.86 136.93 136.86 136.93 2.4K
13:31 137.00 137.01 137.00 137.01 2.1K
13:35 137.06 137.06 137.05 137.05 0.8K
13:36 137.06 137.06 137.06 137.06 0.6K
13:38 137.00 137.01 136.96 136.96 3.6K
13:39 137.02 137.02 136.99 136.99 2.4K
13:40 136.99 136.99 136.99 136.99 0.4K
13:41 136.99 136.99 136.99 136.99 0.4K
13:42 136.99 136.99 136.99 136.99 1.3K
13:43 137.14 137.14 137.14 137.14 2.3K
13:47 137.15 137.15 137.14 137.14 1.7K
13:49 137.20 137.20 137.20 137.20 1.4K
13:50 137.35 137.35 137.35 137.35 1.1K
13:53 137.29 137.29 137.29 137.29 2.5K
13:55 137.42 137.42 137.42 137.42 0.1K
13:56 137.42 137.42 137.39 137.41 0.7K
13:57 137.40 137.40 137.40 137.40 0.3K
13:58 137.29 137.34 137.29 137.34 2.7K
13:59 137.34 137.34 137.32 137.32 0.6K
14:00 137.37 137.37 137.32 137.37 1.6K
14:02 137.46 137.46 137.46 137.46 1.3K
14:03 137.53 137.53 137.47 137.47 3.4K
14:04 137.47 137.47 137.47 137.47 0.4K
14:05 137.53 137.53 137.45 137.45 5.4K
14:06 137.53 137.53 137.53 137.53 0.7K
14:07 137.52 137.52 137.52 137.52 1.1K
14:11 137.44 137.44 137.44 137.44 1.3K
14:12 137.55 137.55 137.55 137.55 1.3K
14:13 137.58 137.58 137.58 137.58 3.2K
14:14 137.55 137.55 137.55 137.55 0.5K
14:15 137.55 137.57 137.55 137.57 0.7K
14:16 137.54 137.54 137.54 137.54 1.5K
14:17 137.54 137.54 137.54 137.54 0.1K
14:18 137.54 137.54 137.54 137.54 0.8K
14:19 137.51 137.52 137.51 137.52 1.4K
14:20 137.51 137.51 137.49 137.49 2.2K
14:21 137.52 137.52 137.52 137.52 1.7K
14:22 137.59 137.59 137.59 137.59 0.7K
14:23 137.66 137.71 137.66 137.71 1.4K
14:24 137.71 137.71 137.71 137.71 0.9K
14:26 137.72 137.72 137.71 137.71 1.9K
14:28 137.70 137.71 137.68 137.71 2.2K
14:29 137.68 137.68 137.63 137.63 2.6K
14:30 137.62 137.66 137.61 137.66 3.4K
14:31 137.67 137.68 137.67 137.68 1.0K
14:32 137.68 137.71 137.67 137.70 2.0K
14:35 137.59 137.59 137.59 137.59 2.9K
14:36 137.62 137.71 137.62 137.71 2.1K
14:37 137.77 137.89 137.77 137.89 1.8K
14:38 137.90 137.90 137.90 137.90 0.2K
14:39 137.96 137.96 137.91 137.96 1.2K
14:40 137.85 137.85 137.83 137.83 3.6K
14:41 137.74 137.74 137.74 137.74 0.2K
14:42 137.66 137.70 137.66 137.70 0.6K
14:43 137.66 137.70 137.63 137.63 2.6K
14:44 137.63 137.63 137.51 137.51 1.3K
14:45 137.47 137.57 137.47 137.54 1.8K
14:46 137.58 137.59 137.58 137.59 1.4K
14:47 137.63 137.63 137.63 137.63 1.0K
14:48 137.65 137.65 137.63 137.63 1.4K
14:49 137.62 137.68 137.62 137.68 11.5K
14:50 137.70 137.70 137.70 137.70 1.8K
14:51 137.71 137.71 137.71 137.71 0.3K
14:52 137.72 137.72 137.61 137.61 3.6K
14:53 137.56 137.56 137.56 137.56 2.0K
14:54 137.56 137.56 137.56 137.56 0.4K
14:55 137.61 137.61 137.61 137.61 1.7K
14:56 137.55 137.55 137.54 137.54 1.2K
14:57 137.57 137.63 137.57 137.63 2.0K
14:58 137.68 137.69 137.67 137.69 3.0K
14:59 137.78 137.78 137.73 137.73 0.6K
15:00 137.76 137.90 137.76 137.90 2.4K
15:01 137.85 137.90 137.85 137.90 1.1K
15:02 137.91 137.91 137.86 137.86 1.9K
15:03 137.77 137.77 137.77 137.77 1.5K
15:04 137.73 137.73 137.73 137.73 1.0K
15:06 137.80 137.80 137.74 137.74 2.3K
15:07 137.78 137.78 137.78 137.78 1.3K
15:09 137.79 137.81 137.79 137.81 2.6K
15:10 137.82 137.82 137.78 137.78 2.3K
15:12 137.73 137.74 137.73 137.74 0.7K
15:13 137.72 137.72 137.67 137.67 2.8K
15:14 137.59 137.59 137.57 137.57 0.5K
15:15 137.59 137.59 137.34 137.34 4.7K
15:16 137.45 137.52 137.42 137.42 3.6K
15:17 137.43 137.43 137.43 137.43 0.7K
15:18 137.47 137.47 137.44 137.44 0.7K
15:19 137.47 137.48 137.45 137.47 3.3K
15:20 137.50 137.55 137.50 137.55 2.5K
15:21 137.60 137.60 137.60 137.60 1.2K
15:22 137.64 137.64 137.64 137.64 0.4K
15:23 137.62 137.65 137.61 137.61 2.1K
15:24 137.65 137.71 137.65 137.71 2.3K
15:25 137.68 137.70 137.68 137.70 1.0K
15:26 137.69 137.71 137.69 137.71 1.6K
15:27 137.72 137.74 137.72 137.74 2.8K
15:28 137.82 137.82 137.76 137.77 3.1K
15:29 137.75 137.84 137.75 137.83 8.7K
15:30 137.85 137.85 137.75 137.75 6.7K
15:31 137.73 137.75 137.73 137.75 2.9K
15:32 137.79 137.79 137.79 137.79 0.1K
15:33 137.77 137.82 137.77 137.82 3.0K
15:34 137.79 137.83 137.79 137.82 5.0K
15:35 137.81 137.83 137.81 137.83 3.5K
15:37 137.85 137.86 137.81 137.86 1.6K
15:38 137.85 137.87 137.85 137.87 2.1K
15:39 137.87 137.87 137.76 137.76 3.9K
15:40 137.83 137.83 137.79 137.79 6.5K
15:41 137.79 137.79 137.79 137.79 2.2K
15:42 137.80 137.80 137.71 137.71 5.9K
15:43 137.70 137.73 137.67 137.73 3.1K
15:44 137.72 137.73 137.72 137.73 2.3K
15:45 137.73 137.73 137.71 137.71 3.8K
15:46 137.65 137.67 137.65 137.66 3.2K
15:47 137.71 137.80 137.70 137.80 5.1K
15:48 137.83 137.83 137.83 137.83 2.5K
15:49 137.83 137.86 137.79 137.83 5.1K
15:50 137.75 137.78 137.61 137.61 6.3K
15:51 137.52 137.61 137.52 137.61 4.9K
15:52 137.64 137.65 137.57 137.57 5.9K
15:53 137.54 137.61 137.52 137.61 13.3K
15:54 137.60 137.65 137.52 137.52 11.1K
15:55 137.57 137.67 137.57 137.67 10.4K
15:56 137.71 137.81 137.68 137.75 15.0K
15:57 137.74 137.85 137.71 137.82 10.9K
15:58 137.83 137.84 137.76 137.81 21.7K
15:59 137.81 137.81 137.77 137.78 249.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available