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
09:30 139.30 139.30 138.64 138.64 100.1K
09:33 139.55 139.55 139.55 139.55 0.9K
09:34 139.75 139.75 139.75 139.75 0.3K
09:35 139.62 139.62 139.23 139.23 6.6K
09:38 139.50 139.63 139.50 139.63 0.6K
09:39 139.63 139.63 139.63 139.63 0.3K
09:40 139.68 139.68 139.68 139.68 0.2K
09:41 139.63 139.63 139.63 139.63 0.6K
09:42 139.56 139.56 139.49 139.49 1.8K
09:43 139.62 139.62 139.62 139.62 0.1K
09:44 139.69 139.69 139.50 139.50 1.4K
09:45 139.50 139.75 139.42 139.75 4.5K
09:46 140.02 140.16 140.01 140.16 2.6K
09:47 140.06 140.06 139.85 139.85 0.5K
09:48 139.79 139.85 139.79 139.85 0.6K
09:49 139.74 139.89 139.74 139.89 1.9K
09:50 139.71 139.71 139.71 139.71 1.2K
09:51 139.77 140.12 139.77 139.92 2.0K
09:53 140.00 140.00 140.00 140.00 0.2K
09:54 140.21 140.21 140.21 140.21 0.7K
09:55 140.13 140.41 140.13 140.41 1.1K
09:56 140.35 140.35 140.27 140.27 4.5K
09:58 140.30 140.30 140.30 140.30 0.1K
09:59 140.30 140.30 140.30 140.30 0.3K
10:00 140.43 140.43 140.27 140.30 3.6K
10:01 140.30 140.57 140.30 140.57 3.4K
10:02 140.73 140.86 140.73 140.86 2.3K
10:03 140.84 140.85 140.84 140.85 2.0K
10:04 141.04 141.09 141.02 141.02 1.4K
10:05 141.12 141.16 141.11 141.16 0.9K
10:06 141.19 141.31 141.19 141.31 2.2K
10:07 141.40 141.41 141.40 141.41 3.5K
10:09 141.21 141.46 141.19 141.46 4.8K
10:10 141.71 141.86 141.60 141.71 4.0K
10:12 141.74 141.74 141.74 141.74 1.0K
10:13 141.96 142.18 141.96 142.18 1.3K
10:14 142.25 142.25 142.25 142.25 0.8K
10:15 142.09 142.09 142.08 142.08 1.4K
10:16 142.09 142.21 142.09 142.21 0.6K
10:17 142.23 142.32 142.23 142.32 1.6K
10:18 142.23 142.23 142.13 142.13 3.4K
10:19 142.18 142.18 142.18 142.18 0.9K
10:21 142.10 142.20 142.10 142.20 2.2K
10:22 142.35 142.35 142.35 142.35 0.3K
10:23 142.39 142.39 142.17 142.17 12.5K
10:24 142.12 142.12 142.12 142.12 2.8K
10:25 142.08 142.08 142.08 142.08 0.2K
10:26 142.06 142.06 142.06 142.06 1.5K
10:27 142.09 142.09 141.96 142.08 7.4K
10:28 142.04 142.15 142.04 142.15 0.8K
10:29 141.95 141.95 141.83 141.83 5.7K
10:30 141.70 141.70 141.70 141.70 1.9K
10:32 141.28 141.28 141.28 141.28 0.2K
10:33 141.09 141.09 141.07 141.07 1.6K
10:34 140.93 140.94 140.93 140.94 2.4K
10:35 140.81 140.83 140.74 140.82 2.3K
10:36 140.76 141.02 140.76 141.02 2.9K
10:39 141.20 141.20 141.10 141.10 3.4K
10:40 141.23 141.23 141.13 141.13 3.5K
10:41 141.01 141.01 141.01 141.01 2.4K
10:42 141.17 141.17 141.17 141.17 0.2K
10:43 141.18 141.39 141.18 141.39 1.9K
10:44 141.45 141.45 141.45 141.45 1.0K
10:45 141.51 141.51 141.30 141.31 6.0K
10:46 141.31 141.49 141.31 141.49 2.1K
10:48 141.62 141.62 141.62 141.62 0.7K
10:49 141.64 141.65 141.64 141.65 3.3K
10:50 141.64 141.64 141.64 141.64 0.3K
10:51 141.65 141.86 141.65 141.86 3.4K
10:52 141.74 141.86 141.74 141.86 3.1K
10:53 141.74 141.74 141.74 141.74 1.9K
10:54 141.67 141.73 141.67 141.73 2.3K
10:55 141.93 141.93 141.93 141.93 1.6K
10:56 141.73 141.73 141.73 141.73 1.2K
10:57 141.56 141.56 141.56 141.56 0.8K
10:58 141.41 141.46 141.41 141.46 1.2K
10:59 141.55 141.55 141.55 141.54 1.3K
11:00 141.70 141.70 141.70 141.70 1.2K
11:01 141.84 141.84 141.79 141.79 1.0K
11:02 141.80 141.80 141.80 141.79 0.6K
11:03 141.93 141.93 141.86 141.91 7.7K
11:04 141.86 141.97 141.86 141.97 5.8K
11:05 142.15 142.15 142.15 142.15 2.2K
11:08 142.22 142.22 142.22 142.22 0.2K
11:09 142.12 142.12 141.83 141.90 6.7K
11:10 141.83 141.83 141.83 141.83 1.1K
11:12 141.84 141.99 141.84 141.99 2.0K
11:13 142.03 142.03 142.03 142.03 0.3K
11:14 142.02 142.02 142.02 142.02 2.6K
11:15 142.10 142.10 142.10 142.10 1.4K
11:16 142.12 142.15 142.12 142.15 1.2K
11:17 142.22 142.58 142.22 142.42 23.0K
11:19 142.56 142.56 142.41 142.41 1.4K
11:20 142.52 142.52 142.36 142.35 4.6K
11:21 142.41 142.41 142.32 142.33 0.7K
11:22 142.33 142.34 142.24 142.24 10.1K
11:23 142.26 142.26 142.26 142.26 1.6K
11:24 142.27 142.27 142.27 142.26 0.5K
11:25 142.18 142.18 142.18 142.18 1.3K
11:26 142.17 142.17 142.17 142.17 0.8K
11:27 142.17 142.17 141.98 141.98 2.1K
11:28 142.03 142.04 142.03 142.03 2.1K
11:29 142.03 142.11 142.03 142.11 3.3K
11:30 142.13 142.16 142.11 142.11 1.8K
11:31 142.27 142.33 142.23 142.23 2.2K
11:32 142.25 142.25 142.25 142.25 0.3K
11:33 142.25 142.25 142.25 142.25 0.2K
11:34 142.35 142.35 142.35 142.35 0.7K
11:35 142.35 142.44 142.35 142.40 0.6K
11:36 142.41 142.45 142.39 142.45 0.9K
11:37 142.42 142.42 142.42 142.42 0.2K
11:38 142.49 142.49 142.47 142.47 1.1K
11:39 142.47 142.47 142.47 142.47 0.3K
11:40 142.49 142.49 142.49 142.49 0.6K
11:41 142.50 142.50 142.43 142.50 2.4K
11:42 142.49 142.61 142.49 142.61 1.1K
11:43 142.60 142.66 142.60 142.66 1.0K
11:44 142.63 142.63 142.63 142.63 0.6K
11:45 142.76 142.76 142.76 142.76 0.4K
11:46 142.79 142.83 142.79 142.83 1.7K
11:47 142.80 142.85 142.80 142.85 0.7K
11:48 142.82 142.83 142.82 142.83 0.8K
11:49 142.76 142.84 142.76 142.84 1.2K
11:50 142.84 142.84 142.84 142.84 0.6K
11:52 142.83 142.83 142.73 142.73 5.8K
11:53 142.76 142.76 142.76 142.76 0.8K
11:54 142.74 142.74 142.74 142.74 0.1K
11:55 142.74 142.74 142.73 142.73 0.6K
11:57 142.72 142.72 142.72 142.72 0.1K
11:58 142.72 142.72 142.72 142.72 1.3K
12:00 142.72 142.95 142.64 142.95 3.7K
12:01 142.89 142.93 142.86 142.86 10.6K
12:02 142.82 142.82 142.82 142.82 2.2K
12:03 142.83 143.00 142.83 143.00 4.1K
12:04 142.96 142.96 142.72 142.82 5.4K
12:05 142.68 142.68 142.68 142.68 0.2K
12:06 142.71 142.71 142.59 142.59 1.7K
12:07 142.41 142.41 142.41 142.41 1.9K
12:08 142.32 142.32 142.32 142.32 0.3K
12:09 142.39 142.39 142.39 142.39 0.3K
12:11 142.54 142.54 142.43 142.43 0.5K
12:12 142.46 142.46 142.46 142.46 1.2K
12:14 142.52 142.52 142.52 142.52 0.1K
12:15 142.57 142.57 142.57 142.57 0.2K
12:16 142.63 142.64 142.55 142.64 1.5K
12:17 142.59 142.59 142.59 142.59 0.6K
12:18 142.61 142.61 142.58 142.57 0.6K
12:19 142.58 142.58 142.58 142.57 0.5K
12:20 142.58 142.58 142.58 142.57 0.2K
12:21 142.51 142.58 142.51 142.58 0.4K
12:22 142.56 142.63 142.54 142.59 0.9K
12:23 142.63 142.64 142.63 142.64 1.4K
12:24 142.71 142.71 142.71 142.71 0.4K
12:25 142.65 142.65 142.57 142.57 3.9K
12:26 142.57 142.63 142.57 142.63 1.2K
12:29 142.63 142.71 142.63 142.71 0.9K
12:30 142.64 142.64 142.64 142.64 0.6K
12:31 142.64 142.64 142.64 142.64 0.8K
12:32 142.65 142.79 142.65 142.79 1.4K
12:34 142.82 142.86 142.80 142.85 1.2K
12:35 142.86 142.86 142.86 142.86 0.1K
12:36 142.73 142.82 142.63 142.63 3.8K
12:37 142.66 142.66 142.61 142.61 1.2K
12:38 142.68 142.68 142.68 142.68 0.3K
12:39 142.68 142.72 142.67 142.67 2.7K
12:40 142.73 142.73 142.73 142.73 0.9K
12:41 142.78 142.78 142.78 142.78 0.1K
12:42 142.77 142.77 142.77 142.77 0.4K
12:43 142.73 142.82 142.73 142.82 1.4K
12:44 142.78 142.84 142.78 142.84 4.7K
12:45 142.84 142.86 142.84 142.86 1.5K
12:46 142.86 142.86 142.86 142.86 0.3K
12:47 142.86 142.86 142.86 142.86 0.8K
12:48 142.91 142.91 142.91 142.91 1.5K
12:49 142.92 142.92 142.88 142.88 0.9K
12:50 142.82 142.93 142.82 142.93 0.7K
12:52 142.88 142.92 142.82 142.82 3.3K
12:53 142.81 142.81 142.81 142.81 0.7K
12:54 142.81 142.81 142.81 142.81 0.8K
12:55 142.79 142.96 142.79 142.96 3.5K
12:56 142.92 142.93 142.74 142.74 7.4K
12:58 142.71 142.71 142.71 142.71 0.4K
12:59 142.71 142.71 142.58 142.58 2.5K
13:01 142.57 142.57 142.57 142.57 0.2K
13:02 142.56 142.56 142.56 142.56 0.6K
13:05 142.59 142.59 142.56 142.56 3.4K
13:07 142.51 142.51 142.51 142.51 2.5K
13:09 142.40 142.40 142.40 142.40 0.5K
13:10 142.40 142.40 142.40 142.40 2.0K
13:12 142.37 142.37 142.37 142.37 0.1K
13:13 142.42 142.42 142.42 142.42 1.6K
13:14 142.55 142.55 142.55 142.54 0.4K
13:15 142.48 142.48 142.48 142.48 0.3K
13:16 142.47 142.47 142.47 142.47 0.2K
13:17 142.49 142.52 142.47 142.47 0.7K
13:18 142.47 142.47 142.46 142.46 0.4K
13:19 142.41 142.41 142.39 142.39 4.5K
13:20 142.41 142.49 142.41 142.49 5.8K
13:22 142.44 142.44 142.44 142.44 0.6K
13:23 142.51 142.53 142.51 142.53 0.7K
13:24 142.50 142.50 142.50 142.50 0.3K
13:25 142.54 142.54 142.54 142.54 0.2K
13:26 142.50 142.57 142.50 142.57 1.2K
13:27 142.57 142.57 142.57 142.57 1.4K
13:28 142.60 142.65 142.60 142.65 0.6K
13:29 142.62 142.62 142.62 142.62 0.6K
13:30 142.56 142.59 142.52 142.52 5.9K
13:31 142.55 142.55 142.55 142.54 0.7K
13:33 142.62 142.62 142.62 142.62 1.6K
13:35 142.74 142.74 142.74 142.74 0.2K
13:37 142.74 142.74 142.74 142.74 1.0K
13:38 142.76 142.76 142.76 142.76 0.4K
13:39 142.76 142.79 142.76 142.77 6.5K
13:40 142.73 142.73 142.73 142.73 0.3K
13:42 142.77 142.78 142.77 142.78 0.7K
13:44 142.78 142.82 142.77 142.77 0.9K
13:45 142.76 142.76 142.76 142.76 0.8K
13:47 142.77 142.77 142.65 142.65 2.8K
13:48 142.62 142.62 142.62 142.62 0.3K
13:49 142.55 142.74 142.55 142.74 1.9K
13:50 142.66 142.66 142.66 142.66 0.2K
13:51 142.59 142.59 142.56 142.56 1.6K
13:52 142.64 142.64 142.64 142.64 0.3K
13:53 142.57 142.64 142.57 142.64 1.9K
13:54 142.56 142.58 142.47 142.47 3.0K
13:58 142.52 142.52 142.52 142.52 0.2K
13:59 142.53 142.53 142.53 142.53 0.8K
14:00 142.53 142.53 142.43 142.43 2.8K
14:01 142.43 142.52 142.43 142.52 3.7K
14:02 142.41 142.41 142.41 142.41 3.1K
14:03 142.43 142.43 142.43 142.43 1.3K
14:04 142.55 142.56 142.55 142.56 12.3K
14:05 142.45 142.45 142.45 142.45 2.9K
14:07 142.34 142.34 142.34 142.34 0.4K
14:08 142.41 142.41 142.33 142.33 1.9K
14:09 142.28 142.28 142.28 142.28 0.2K
14:10 142.36 142.36 142.28 142.28 0.3K
14:11 142.36 142.36 142.36 142.35 1.7K
14:12 142.36 142.36 142.28 142.28 2.6K
14:13 142.26 142.28 142.26 142.28 0.3K
14:14 142.28 142.28 142.28 142.28 0.9K
14:15 142.32 142.32 142.28 142.28 0.3K
14:16 142.24 142.31 142.24 142.28 0.8K
14:17 142.34 142.34 142.34 142.34 1.5K
14:18 142.34 142.34 142.30 142.32 2.6K
14:20 142.29 142.35 142.29 142.34 4.3K
14:21 142.31 142.31 142.29 142.29 0.9K
14:22 142.26 142.26 142.17 142.17 1.7K
14:23 142.15 142.15 142.14 142.14 0.6K
14:24 142.15 142.25 142.13 142.25 1.8K
14:25 142.22 142.22 142.22 142.22 1.0K
14:27 142.21 142.21 142.20 142.20 1.3K
14:28 142.18 142.18 142.18 142.18 0.2K
14:29 142.18 142.19 142.18 142.19 1.6K
14:30 142.19 142.19 142.13 142.13 1.4K
14:31 142.13 142.13 142.13 142.13 1.9K
14:32 142.08 142.08 142.01 142.01 2.6K
14:33 142.02 142.06 142.02 142.06 1.0K
14:34 142.06 142.06 142.06 142.06 2.8K
14:35 142.12 142.13 142.11 142.13 0.8K
14:36 142.12 142.12 142.11 142.11 0.9K
14:37 142.12 142.16 142.12 142.16 0.8K
14:38 142.15 142.26 142.15 142.26 1.6K
14:39 142.24 142.32 142.24 142.32 4.9K
14:40 142.31 142.35 142.31 142.35 2.0K
14:41 142.37 142.37 142.37 142.37 0.5K
14:42 142.39 142.45 142.34 142.45 4.9K
14:43 142.45 142.45 142.45 142.45 1.9K
14:44 142.44 142.44 142.44 142.44 0.4K
14:45 142.48 142.51 142.48 142.51 1.8K
14:46 142.48 142.48 142.48 142.48 1.1K
14:48 142.48 142.51 142.46 142.51 0.9K
14:49 142.46 142.46 142.40 142.40 5.6K
14:51 142.44 142.44 142.43 142.43 10.9K
14:52 142.43 142.45 142.43 142.45 1.2K
14:53 142.44 142.44 142.35 142.35 6.2K
14:54 142.32 142.32 142.32 142.32 1.2K
14:55 142.32 142.34 142.32 142.34 3.3K
14:56 142.32 142.35 142.32 142.35 1.1K
14:57 142.33 142.33 142.28 142.28 4.5K
14:58 142.29 142.29 142.21 142.21 1.4K
14:59 142.20 142.20 142.20 142.20 0.8K
15:00 142.20 142.20 142.20 142.20 0.6K
15:01 142.26 142.26 142.26 142.26 1.6K
15:02 142.31 142.33 142.31 142.33 1.4K
15:03 142.25 142.26 142.25 142.26 3.8K
15:04 142.31 142.31 142.31 142.31 1.2K
15:06 142.35 142.35 142.35 142.35 2.5K
15:07 142.38 142.38 142.32 142.32 1.9K
15:09 142.38 142.38 142.34 142.34 1.4K
15:10 142.37 142.39 142.36 142.39 4.2K
15:11 142.36 142.39 142.36 142.37 0.6K
15:12 142.38 142.40 142.38 142.38 2.4K
15:13 142.41 142.46 142.41 142.41 8.1K
15:14 142.43 142.46 142.43 142.46 0.7K
15:15 142.46 142.46 142.46 142.46 0.6K
15:16 142.46 142.46 142.45 142.45 0.6K
15:17 142.48 142.48 142.46 142.46 2.3K
15:18 142.46 142.48 142.46 142.48 1.0K
15:19 142.48 142.51 142.48 142.51 4.0K
15:20 142.48 142.48 142.46 142.48 6.3K
15:21 142.46 142.48 142.40 142.40 5.6K
15:22 142.43 142.44 142.42 142.44 2.1K
15:23 142.49 142.49 142.49 142.49 2.3K
15:24 142.48 142.49 142.45 142.49 0.7K
15:25 142.47 142.47 142.41 142.41 3.9K
15:26 142.39 142.43 142.37 142.37 3.9K
15:27 142.33 142.33 142.28 142.28 3.6K
15:28 142.28 142.33 142.28 142.33 2.1K
15:29 142.28 142.33 142.28 142.30 1.8K
15:30 142.33 142.45 142.33 142.45 3.0K
15:31 142.40 142.41 142.40 142.40 3.5K
15:32 142.44 142.45 142.44 142.45 2.7K
15:33 142.45 142.45 142.43 142.44 1.4K
15:34 142.44 142.46 142.44 142.46 4.4K
15:35 142.44 142.46 142.44 142.46 3.3K
15:36 142.44 142.44 142.39 142.41 8.8K
15:37 142.41 142.47 142.41 142.42 5.6K
15:38 142.49 142.50 142.49 142.50 1.6K
15:39 142.50 142.54 142.42 142.51 3.7K
15:40 142.54 142.62 142.54 142.55 1.6K
15:41 142.61 142.62 142.55 142.55 7.2K
15:42 142.56 142.56 142.48 142.50 5.2K
15:43 142.56 142.63 142.56 142.57 4.4K
15:44 142.58 142.61 142.58 142.57 4.2K
15:45 142.65 142.65 142.65 142.65 1.9K
15:46 142.65 142.65 142.62 142.62 2.6K
15:47 142.59 142.59 142.52 142.53 5.6K
15:48 142.53 142.53 142.48 142.52 4.3K
15:49 142.46 142.46 142.38 142.38 5.6K
15:50 142.34 142.42 142.30 142.42 10.1K
15:51 142.57 142.74 142.57 142.74 9.8K
15:52 142.72 142.72 142.62 142.62 8.1K
15:53 142.58 142.60 142.58 142.60 5.7K
15:54 142.63 142.68 142.60 142.68 10.9K
15:55 142.68 142.74 142.63 142.70 11.9K
15:56 142.73 142.74 142.67 142.67 16.0K
15:57 142.68 142.69 142.65 142.67 14.4K
15:58 142.67 142.78 142.67 142.78 27.4K
15:59 142.78 142.90 142.78 142.83 231.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available