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
09:30 143.17 143.17 142.68 142.68 6.1K
09:33 142.76 143.52 142.76 143.52 0.6K
09:34 143.32 143.32 143.32 143.32 0.8K
09:35 143.05 143.05 142.75 142.75 1.8K
09:36 143.03 143.15 143.01 143.15 4.9K
09:37 143.10 143.16 143.10 143.16 0.9K
09:38 143.14 143.14 143.14 143.14 1.0K
09:40 143.19 143.19 143.04 143.14 1.0K
09:41 142.87 142.87 142.60 142.60 3.5K
09:42 142.62 142.62 142.61 142.61 0.7K
09:43 142.61 142.61 142.61 142.60 0.2K
09:44 142.59 142.60 142.59 142.60 0.3K
09:45 143.11 143.11 143.00 143.11 4.1K
09:46 142.96 143.03 142.96 143.03 0.5K
09:47 143.19 143.27 143.19 143.27 0.8K
09:48 143.11 143.11 143.11 143.11 0.1K
09:49 143.06 143.06 143.06 143.06 0.6K
09:50 143.12 143.12 143.11 143.11 0.6K
09:51 143.13 143.36 143.13 143.36 5.5K
09:52 143.25 143.52 143.25 143.49 2.2K
09:53 143.42 143.42 143.39 143.40 2.6K
09:54 143.52 143.52 143.52 143.52 0.2K
09:55 143.52 143.59 143.52 143.59 2.0K
09:56 143.45 143.45 143.38 143.38 3.2K
09:57 143.47 143.51 143.47 143.51 2.9K
09:58 143.50 143.67 143.50 143.63 3.5K
09:59 143.60 143.60 143.43 143.43 2.8K
10:00 143.52 143.52 143.40 143.40 2.0K
10:01 143.25 143.25 143.11 143.11 1.8K
10:02 142.95 142.95 142.92 142.92 1.3K
10:03 142.96 143.16 142.96 143.16 3.7K
10:04 143.05 143.05 142.96 142.96 0.9K
10:05 142.89 143.16 142.89 143.15 4.9K
10:06 143.16 143.33 143.16 143.23 4.8K
10:07 143.32 143.32 143.32 143.32 1.0K
10:08 143.29 143.29 143.29 143.29 2.4K
10:10 143.32 143.60 143.32 143.59 8.0K
10:11 143.58 143.59 143.47 143.55 2.8K
10:12 143.47 143.51 143.47 143.51 4.2K
10:13 143.37 143.51 143.37 143.51 5.9K
10:14 143.60 143.60 143.38 143.38 6.2K
10:15 143.37 143.37 143.37 143.37 0.2K
10:16 143.31 143.31 143.07 143.24 7.9K
10:17 143.11 143.11 142.98 143.01 1.9K
10:18 142.95 142.95 142.87 142.87 2.2K
10:19 142.85 142.85 142.84 142.84 1.5K
10:20 142.71 142.71 142.71 142.71 0.8K
10:21 142.74 142.74 142.64 142.64 1.7K
10:22 142.63 142.76 142.63 142.76 0.9K
10:23 142.63 142.63 142.62 142.62 0.6K
10:24 142.72 142.72 142.72 142.72 1.5K
10:25 142.72 142.72 142.72 142.72 0.4K
10:26 142.59 142.59 142.59 142.59 0.4K
10:27 142.59 142.59 142.59 142.59 0.9K
10:28 142.59 142.59 142.46 142.46 1.4K
10:29 142.59 142.59 142.59 142.59 2.2K
10:33 142.19 142.35 142.19 142.35 2.6K
10:34 142.50 142.50 142.50 142.50 2.3K
10:35 142.53 142.53 142.53 142.53 0.7K
10:36 142.63 142.63 142.52 142.60 0.6K
10:37 142.67 143.02 142.67 143.01 3.3K
10:38 143.02 143.02 143.02 143.02 1.2K
10:41 143.00 143.03 143.00 143.03 0.4K
10:42 143.04 143.28 143.04 143.26 6.2K
10:43 143.20 143.20 143.20 143.20 0.3K
10:44 143.20 143.21 143.07 143.07 2.4K
10:45 143.02 143.17 143.02 143.17 1.1K
10:46 143.12 143.17 143.12 143.17 1.0K
10:47 143.17 143.17 143.04 143.17 1.8K
10:49 143.00 143.01 143.00 143.01 2.0K
10:50 143.02 143.02 142.91 142.94 0.6K
10:51 143.00 143.10 143.00 143.03 1.6K
10:52 142.95 143.23 142.95 143.23 4.0K
10:53 143.25 143.40 143.25 143.40 1.5K
10:54 143.31 143.35 143.31 143.35 1.1K
10:55 143.34 143.34 143.34 143.34 0.8K
10:56 143.33 143.34 143.29 143.34 2.5K
10:58 143.21 143.21 143.21 143.21 0.4K
10:59 143.21 143.21 143.21 143.21 0.7K
11:00 143.22 143.44 143.21 143.41 3.3K
11:01 143.45 143.46 143.43 143.45 10.3K
11:02 143.44 143.57 143.44 143.54 5.0K
11:03 143.39 143.43 143.39 143.43 1.2K
11:04 143.41 143.43 143.27 143.43 3.0K
11:05 143.55 143.55 143.55 143.55 1.2K
11:06 143.42 143.62 143.42 143.62 4.8K
11:07 143.59 143.59 143.53 143.54 1.5K
11:08 143.56 143.72 143.56 143.66 6.2K
11:10 143.57 143.77 143.57 143.77 2.9K
11:11 143.77 143.82 143.77 143.82 5.5K
11:12 143.80 143.98 143.80 143.98 5.9K
11:13 144.00 144.09 143.99 144.08 24.2K
11:14 144.00 144.00 143.91 143.91 1.8K
11:15 144.06 144.06 143.98 143.98 4.0K
11:16 143.96 144.19 143.96 144.05 5.0K
11:17 144.19 144.23 144.19 144.23 3.1K
11:18 144.18 144.18 144.06 144.06 2.4K
11:19 144.06 144.06 143.86 143.86 0.6K
11:20 143.85 143.85 143.78 143.83 4.0K
11:21 143.83 144.01 143.81 144.00 9.3K
11:22 143.98 144.00 143.98 143.98 1.8K
11:23 144.02 144.03 143.81 143.81 4.5K
11:24 143.77 143.79 143.66 143.69 1.6K
11:25 143.60 143.60 143.59 143.59 1.7K
11:26 143.71 143.71 143.58 143.59 2.1K
11:27 143.57 143.59 143.49 143.49 1.9K
11:28 143.49 143.49 143.48 143.48 1.5K
11:29 143.44 143.71 143.44 143.71 11.7K
11:31 143.74 143.74 143.47 143.47 5.2K
11:32 143.51 143.51 143.47 143.47 2.3K
11:33 143.38 143.45 143.38 143.44 1.5K
11:34 143.38 143.38 143.37 143.37 3.6K
11:35 143.24 143.24 143.15 143.15 3.8K
11:36 143.21 143.28 143.04 143.04 3.0K
11:37 143.03 143.34 143.03 143.28 4.8K
11:38 143.16 143.31 143.16 143.31 3.6K
11:39 143.31 143.31 143.27 143.27 1.0K
11:40 143.21 143.21 143.15 143.15 1.6K
11:41 143.09 143.09 143.03 143.03 5.2K
11:42 143.16 143.16 143.05 143.05 2.0K
11:43 142.97 143.04 142.95 142.95 1.9K
11:44 142.97 143.17 142.96 143.17 6.8K
11:45 143.23 143.25 143.16 143.25 2.0K
11:46 143.19 143.19 142.93 142.93 0.7K
11:47 142.95 143.04 142.95 143.01 2.5K
11:48 142.94 143.04 142.93 143.04 3.9K
11:49 143.00 143.00 142.91 142.91 1.2K
11:50 142.91 143.04 142.85 143.04 2.2K
11:51 142.96 143.03 142.95 142.95 2.2K
11:52 142.98 143.02 142.96 143.01 5.0K
11:53 142.97 142.97 142.97 142.97 1.1K
11:54 142.95 142.96 142.89 142.89 3.4K
11:55 142.91 142.91 142.85 142.85 2.4K
11:56 142.78 142.78 142.73 142.73 2.0K
11:57 142.73 142.88 142.66 142.87 6.8K
11:58 142.82 143.07 142.82 143.07 3.9K
11:59 143.33 143.37 143.30 143.37 4.7K
12:00 143.50 143.51 143.40 143.40 1.1K
12:02 143.59 143.83 143.59 143.83 0.6K
12:03 143.77 143.77 143.77 143.77 0.6K
12:04 143.95 143.95 143.95 143.95 0.6K
12:06 144.12 144.20 144.12 144.20 1.9K
12:08 144.16 144.17 144.12 144.17 0.9K
12:09 144.15 144.15 144.15 144.15 0.3K
12:10 144.16 144.16 144.05 144.04 0.9K
12:11 144.14 144.27 144.14 144.18 14.0K
12:12 144.13 144.18 144.08 144.12 3.2K
12:13 144.12 144.28 144.12 144.28 2.2K
12:14 144.45 144.45 144.34 144.34 0.7K
12:15 144.34 144.34 144.34 144.34 0.2K
12:16 144.35 144.35 144.23 144.23 1.4K
12:17 144.36 144.36 144.36 144.36 0.2K
12:19 144.39 144.39 144.20 144.37 3.8K
12:20 144.39 144.39 144.32 144.32 0.7K
12:21 144.30 144.30 144.30 144.30 1.0K
12:22 144.47 144.50 144.47 144.50 0.9K
12:23 144.50 144.50 144.41 144.41 0.9K
12:24 144.49 144.49 144.36 144.45 2.5K
12:25 144.47 144.47 144.36 144.36 2.0K
12:27 144.35 144.35 144.30 144.32 0.7K
12:28 144.30 144.40 144.30 144.40 0.6K
12:29 144.23 144.26 144.23 144.26 2.4K
12:30 144.33 144.36 144.24 144.24 3.7K
12:31 144.34 144.34 144.33 144.33 0.8K
12:32 144.33 144.42 144.33 144.42 1.1K
12:33 144.39 144.39 144.33 144.33 0.4K
12:34 144.32 144.37 144.32 144.37 0.3K
12:35 144.32 144.39 144.32 144.32 1.6K
12:36 144.32 144.42 144.25 144.42 2.9K
12:37 144.39 144.43 144.35 144.43 2.5K
12:38 144.34 144.37 144.34 144.37 0.5K
12:39 144.45 144.45 144.45 144.45 0.6K
12:40 144.41 144.41 144.41 144.41 0.1K
12:41 144.40 144.46 144.40 144.43 0.8K
12:42 144.37 144.37 144.37 144.37 1.3K
12:43 144.35 144.39 144.35 144.39 0.2K
12:44 144.47 144.47 144.36 144.36 0.7K
12:45 144.35 144.45 144.35 144.43 1.8K
12:46 144.40 144.63 144.40 144.58 2.8K
12:47 144.68 144.76 144.65 144.76 0.8K
12:48 144.76 144.76 144.58 144.73 2.2K
12:49 144.73 144.73 144.52 144.52 4.7K
12:50 144.46 144.46 144.34 144.34 4.8K
12:51 144.39 144.39 144.34 144.34 1.5K
12:52 144.58 144.58 144.58 144.57 0.3K
12:53 144.58 144.58 144.49 144.49 1.3K
12:54 144.61 144.61 144.52 144.53 2.1K
12:55 144.57 144.57 144.52 144.53 0.5K
12:56 144.44 144.57 144.44 144.55 0.7K
12:57 144.53 144.59 144.53 144.53 1.1K
12:58 144.53 144.57 144.53 144.57 1.2K
12:59 144.53 144.60 144.53 144.54 3.6K
13:00 144.54 144.54 144.50 144.50 1.8K
13:01 144.49 144.49 144.44 144.44 2.9K
13:03 144.61 144.61 144.61 144.61 1.2K
13:04 144.61 144.61 144.61 144.61 0.9K
13:05 144.58 144.58 144.46 144.46 1.8K
13:06 144.43 144.43 144.43 144.43 0.5K
13:07 144.43 144.43 144.43 144.43 0.8K
13:08 144.29 144.29 144.20 144.20 0.9K
13:09 144.08 144.08 144.08 144.08 0.9K
13:10 144.00 144.00 143.97 143.97 0.4K
13:11 144.06 144.06 144.00 144.00 0.7K
13:13 144.06 144.06 144.00 144.02 2.8K
13:16 143.92 143.92 143.92 143.92 1.2K
13:20 143.98 144.20 143.98 144.20 5.7K
13:21 144.14 144.14 144.10 144.10 0.7K
13:22 144.13 144.13 144.13 144.13 0.7K
13:25 143.93 143.93 143.85 143.85 2.3K
13:28 143.79 143.79 143.79 143.79 0.3K
13:29 143.75 143.75 143.75 143.75 0.5K
13:31 143.92 143.92 143.80 143.80 0.4K
13:32 143.93 143.93 143.90 143.90 0.5K
13:33 143.76 143.76 143.76 143.76 1.2K
13:34 143.72 143.72 143.72 143.72 1.0K
13:35 143.60 143.60 143.50 143.50 0.8K
13:36 143.61 143.61 143.56 143.59 0.9K
13:37 143.60 143.60 143.60 143.60 0.3K
13:38 143.60 143.60 143.60 143.60 0.7K
13:39 143.61 143.70 143.61 143.64 2.1K
13:42 143.78 143.78 143.78 143.78 0.4K
13:43 143.81 143.81 143.81 143.81 0.4K
13:44 143.86 143.86 143.81 143.81 2.1K
13:45 143.68 143.68 143.68 143.68 0.4K
13:46 143.73 143.73 143.73 143.73 0.4K
13:47 143.76 143.76 143.76 143.76 0.4K
13:48 143.69 143.69 143.69 143.69 0.6K
13:50 143.80 143.80 143.74 143.74 1.0K
13:52 143.80 143.80 143.80 143.80 0.6K
13:55 143.80 143.81 143.80 143.81 0.6K
13:56 143.80 143.84 143.80 143.84 0.6K
13:57 143.84 143.84 143.84 143.84 1.2K
13:58 143.91 143.91 143.74 143.74 2.1K
13:59 143.65 143.77 143.65 143.73 0.7K
14:01 143.69 143.69 143.69 143.69 0.2K
14:02 143.89 143.89 143.82 143.82 1.3K
14:03 143.88 143.88 143.88 143.88 0.5K
14:04 143.93 143.93 143.93 143.93 1.0K
14:05 143.92 143.92 143.92 143.92 0.2K
14:06 143.92 143.92 143.92 143.92 0.5K
14:08 143.89 143.89 143.81 143.81 0.9K
14:10 143.85 143.91 143.85 143.91 1.0K
14:11 143.86 143.86 143.86 143.86 0.9K
14:13 143.81 143.81 143.81 143.81 0.7K
14:15 143.91 143.94 143.88 143.94 1.4K
14:16 144.04 144.04 143.97 143.97 5.0K
14:17 143.97 143.97 143.97 143.97 0.3K
14:19 144.04 144.19 144.04 144.19 15.8K
14:21 144.27 144.48 144.27 144.33 2.3K
14:23 144.45 144.45 144.45 144.45 0.2K
14:24 144.32 144.32 144.32 144.32 0.6K
14:25 144.33 144.33 144.33 144.33 0.4K
14:26 144.36 144.36 144.36 144.36 0.3K
14:27 144.39 144.39 144.36 144.36 0.9K
14:28 144.33 144.36 144.33 144.36 1.1K
14:29 144.36 144.36 144.36 144.36 0.4K
14:30 144.36 144.36 144.36 144.36 0.8K
14:31 144.43 144.43 144.36 144.36 1.5K
14:32 144.39 144.40 144.39 144.40 1.4K
14:33 144.42 144.42 144.42 144.42 0.3K
14:34 144.42 144.42 144.42 144.42 1.3K
14:35 144.45 144.45 144.41 144.41 1.1K
14:36 144.53 144.53 144.53 144.53 1.7K
14:37 144.59 144.71 144.40 144.40 4.9K
14:38 144.39 144.40 144.39 144.40 0.9K
14:39 144.40 144.40 144.33 144.37 2.2K
14:40 144.31 144.31 144.31 144.31 0.6K
14:42 144.39 144.39 144.39 144.39 0.7K
14:43 144.39 144.45 144.39 144.45 2.8K
14:44 144.45 144.45 144.45 144.45 0.6K
14:45 144.43 144.43 144.43 144.43 0.4K
14:46 144.46 144.46 144.46 144.46 1.1K
14:47 144.37 144.37 144.37 144.37 1.6K
14:48 144.42 144.42 144.42 144.42 0.1K
14:49 144.43 144.43 144.43 144.43 0.3K
14:50 144.44 144.44 144.44 144.44 1.2K
14:52 144.45 144.45 144.45 144.45 0.5K
14:53 144.39 144.39 144.39 144.39 2.0K
14:54 144.42 144.42 144.36 144.36 0.9K
14:55 144.41 144.41 144.36 144.36 1.9K
14:56 144.30 144.30 144.30 144.30 0.5K
14:57 144.30 144.30 144.27 144.27 2.0K
14:59 144.21 144.21 144.21 144.21 0.2K
15:00 144.28 144.39 144.28 144.38 3.4K
15:01 144.32 144.32 144.32 144.32 1.2K
15:03 144.37 144.37 144.37 144.37 1.7K
15:04 144.41 144.41 144.38 144.38 1.1K
15:05 144.44 144.50 144.44 144.50 1.2K
15:06 144.55 144.55 144.55 144.55 0.7K
15:07 144.54 144.54 144.45 144.45 5.5K
15:08 144.35 144.37 144.35 144.37 1.7K
15:10 144.40 144.45 144.40 144.45 3.2K
15:11 144.44 144.44 144.44 144.44 0.4K
15:12 144.42 144.45 144.42 144.45 0.3K
15:13 144.44 144.53 144.44 144.53 6.2K
15:15 144.55 144.60 144.54 144.60 8.2K
15:16 144.63 144.71 144.63 144.68 1.5K
15:17 144.65 144.67 144.65 144.67 2.4K
15:18 144.82 144.84 144.82 144.84 2.3K
15:19 144.80 144.80 144.80 144.80 0.9K
15:21 144.83 144.83 144.83 144.83 0.3K
15:22 144.81 144.84 144.80 144.80 1.1K
15:23 144.97 144.97 144.87 144.87 3.1K
15:24 144.83 144.83 144.83 144.83 1.6K
15:25 144.85 144.85 144.82 144.82 3.7K
15:28 144.80 144.90 144.80 144.85 1.6K
15:29 144.85 144.85 144.82 144.82 0.8K
15:30 144.85 144.92 144.85 144.92 3.1K
15:31 145.00 145.00 144.99 144.99 2.0K
15:32 145.02 145.11 145.02 145.11 1.7K
15:33 145.05 145.05 145.05 145.05 1.0K
15:34 145.14 145.20 145.14 145.15 3.9K
15:35 145.15 145.23 145.15 145.23 2.4K
15:36 145.23 145.25 145.15 145.15 5.1K
15:37 145.25 145.26 145.25 145.26 3.7K
15:38 145.26 145.35 145.26 145.35 16.4K
15:39 145.35 145.36 145.35 145.35 0.4K
15:40 145.55 145.71 145.55 145.63 7.4K
15:41 145.62 145.63 145.50 145.50 5.0K
15:42 145.47 145.52 145.47 145.51 3.6K
15:44 145.53 145.60 145.53 145.60 1.4K
15:45 145.56 145.63 145.54 145.63 6.3K
15:46 145.59 145.62 145.59 145.62 6.0K
15:47 145.66 145.74 145.66 145.72 3.9K
15:48 145.71 145.71 145.57 145.62 5.6K
15:49 145.61 145.67 145.60 145.67 6.1K
15:50 145.64 145.68 145.59 145.59 7.7K
15:51 145.62 145.62 145.58 145.57 6.5K
15:52 145.58 145.67 145.54 145.67 10.3K
15:53 145.74 145.74 145.71 145.71 1.2K
15:54 145.76 146.01 145.73 145.96 20.7K
15:55 145.93 146.01 145.93 146.01 7.2K
15:56 146.00 146.01 145.95 145.99 13.9K
15:57 145.98 145.99 145.83 145.89 13.4K
15:58 145.88 145.89 145.86 145.89 12.6K
15:59 145.91 145.91 145.79 145.85 173.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available