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
09:30 145.36 145.36 145.17 145.17 36.3K
09:35 145.13 145.13 145.13 145.13 1.2K
09:38 145.44 145.44 145.19 145.19 3.1K
09:40 145.26 145.26 145.26 145.26 5.7K
09:41 145.32 145.32 145.32 145.32 1.0K
09:43 145.32 145.36 145.05 145.04 3.0K
09:44 144.90 144.90 144.90 144.90 0.4K
09:45 144.84 145.03 144.84 145.03 1.5K
09:48 144.98 144.98 144.98 144.98 1.6K
09:53 145.24 145.25 145.21 145.25 2.1K
09:55 145.16 145.16 145.16 145.16 0.7K
09:56 145.13 145.13 144.95 144.95 0.8K
09:57 144.97 144.97 144.97 144.97 0.1K
09:58 145.15 145.15 145.15 145.15 1.0K
09:59 145.13 145.13 145.13 145.13 0.8K
10:00 144.87 144.87 144.87 144.87 0.7K
10:02 144.69 144.69 144.30 144.30 1.5K
10:03 144.64 144.64 144.51 144.51 0.9K
10:04 144.58 144.58 144.58 144.58 0.1K
10:05 144.49 144.49 144.32 144.33 1.5K
10:06 144.24 144.24 144.24 144.24 0.2K
10:07 144.14 144.14 143.91 143.91 2.0K
10:08 143.95 143.95 143.95 143.95 1.6K
10:10 144.00 144.00 144.00 144.00 0.3K
10:11 143.90 143.90 143.90 143.90 0.8K
10:12 143.91 143.91 143.91 143.91 0.9K
10:13 143.81 143.81 143.81 143.81 1.7K
10:15 144.01 144.01 144.01 144.01 1.2K
10:16 143.85 143.98 143.81 143.81 3.5K
10:18 143.85 143.85 143.85 143.85 0.6K
10:19 143.69 143.87 143.69 143.87 2.2K
10:20 144.00 144.00 144.00 144.00 0.3K
10:21 143.74 143.74 143.74 143.74 0.7K
10:23 143.79 143.79 143.79 143.79 0.4K
10:24 143.66 143.66 143.66 143.66 0.5K
10:26 143.83 143.85 143.83 143.85 1.9K
10:27 144.02 144.02 144.02 144.02 0.5K
10:29 144.15 144.21 144.15 144.21 2.2K
10:31 144.01 144.01 144.01 144.01 0.9K
10:32 144.00 144.06 144.00 144.06 0.4K
10:33 144.27 144.27 144.24 144.24 1.1K
10:35 144.20 144.20 144.20 144.20 0.5K
10:37 144.26 144.26 144.26 144.26 1.1K
10:40 144.37 144.37 144.25 144.25 1.1K
10:41 144.10 144.20 144.10 144.20 1.5K
10:42 144.40 144.40 144.40 144.40 1.3K
10:48 144.13 144.13 144.09 144.09 0.4K
10:49 144.04 144.04 144.04 144.04 1.2K
10:50 143.92 143.92 143.90 143.90 0.5K
10:53 144.09 144.09 144.09 144.09 2.2K
10:55 143.93 143.93 143.93 143.93 1.0K
10:58 144.15 144.15 144.15 144.15 0.1K
10:59 144.15 144.15 144.15 144.15 0.9K
11:00 144.16 144.16 144.16 144.16 0.7K
11:01 144.16 144.17 144.16 144.16 2.1K
11:02 144.16 144.21 144.16 144.21 2.0K
11:05 144.30 144.30 144.23 144.23 2.3K
11:06 144.33 144.46 144.32 144.40 4.0K
11:08 144.36 144.36 144.25 144.25 6.7K
11:14 144.23 144.23 144.23 144.23 0.8K
11:15 144.18 144.18 144.03 144.03 1.1K
11:17 144.08 144.08 144.08 144.08 1.5K
11:22 144.12 144.18 144.12 144.18 1.0K
11:23 144.16 144.16 143.93 143.93 2.4K
11:24 143.89 143.89 143.89 143.89 0.8K
11:25 143.84 143.88 143.84 143.88 1.5K
11:31 143.66 143.66 143.66 143.66 0.5K
11:33 143.79 143.79 143.79 143.79 1.6K
11:37 143.95 143.95 143.91 143.91 1.0K
11:40 143.97 144.04 143.97 144.04 1.2K
11:41 144.07 144.07 144.07 144.07 0.2K
11:42 144.03 144.03 144.03 144.03 0.9K
11:44 143.78 143.79 143.78 143.79 1.6K
11:45 143.92 143.92 143.92 143.92 0.5K
11:47 144.07 144.07 144.07 144.07 0.5K
11:49 144.23 144.23 144.23 144.23 0.3K
11:50 144.35 144.35 144.35 144.35 0.4K
11:52 144.33 144.33 144.33 144.33 0.6K
11:54 144.36 144.36 144.36 144.35 0.3K
11:56 144.38 144.40 144.38 144.40 0.9K
11:58 144.23 144.23 144.09 144.09 2.8K
12:01 143.98 143.98 143.98 143.98 1.1K
12:06 143.95 143.95 143.86 143.87 1.2K
12:07 143.93 143.93 143.93 143.93 1.1K
12:11 144.03 144.03 144.03 144.03 1.1K
12:16 144.23 144.23 144.23 144.23 0.9K
12:20 144.20 144.20 144.20 144.20 0.5K
12:22 144.29 144.29 144.29 144.29 0.4K
12:23 144.29 144.29 144.29 144.29 0.3K
12:24 144.27 144.27 144.27 144.27 0.5K
12:26 144.18 144.18 144.15 144.15 3.3K
12:27 144.13 144.13 144.13 144.13 0.7K
12:29 144.07 144.07 144.07 144.07 1.0K
12:33 143.99 143.99 143.99 143.99 0.8K
12:34 144.06 144.06 144.06 144.06 0.8K
12:36 144.06 144.06 144.06 144.06 1.2K
12:37 144.12 144.12 144.12 144.12 1.0K
12:41 144.09 144.09 144.09 144.09 1.0K
12:44 144.15 144.15 144.15 144.15 1.5K
12:49 144.13 144.13 143.98 143.98 2.4K
12:51 143.96 143.96 143.96 143.96 1.5K
12:56 143.90 143.90 143.90 143.90 1.7K
13:00 143.88 143.88 143.83 143.83 0.6K
13:01 143.83 143.83 143.80 143.80 4.2K
13:03 143.91 143.96 143.91 143.96 1.0K
13:05 143.96 143.96 143.96 143.96 0.9K
13:06 144.13 144.13 144.13 144.13 0.3K
13:08 144.16 144.16 144.16 144.16 0.2K
13:09 144.08 144.13 144.08 144.13 0.5K
13:10 144.08 144.08 144.08 144.07 0.7K
13:11 144.16 144.16 144.16 144.16 0.6K
13:13 144.07 144.07 144.07 144.07 0.1K
13:14 144.16 144.16 144.16 144.16 0.4K
13:15 144.03 144.06 144.03 144.06 0.4K
13:16 144.11 144.11 144.06 144.06 0.9K
13:19 144.04 144.04 144.01 144.01 1.7K
13:20 143.98 143.98 143.98 143.98 3.5K
13:25 144.00 144.00 144.00 144.00 1.8K
13:26 144.03 144.03 144.03 144.03 0.2K
13:27 143.97 143.97 143.97 143.97 0.3K
13:28 143.91 143.91 143.89 143.89 2.6K
13:29 143.79 143.84 143.79 143.84 1.0K
13:30 143.78 143.78 143.78 143.78 0.6K
13:31 143.83 143.83 143.83 143.83 1.9K
13:33 143.94 143.94 143.94 143.94 0.8K
13:34 143.95 143.95 143.95 143.95 0.1K
13:35 143.85 143.85 143.85 143.85 1.2K
13:36 143.89 143.89 143.89 143.89 0.4K
13:37 143.90 143.90 143.90 143.90 1.5K
13:41 143.98 143.98 143.98 143.98 0.2K
13:42 143.97 143.98 143.97 143.98 0.7K
13:43 144.05 144.05 144.05 144.04 0.2K
13:44 143.97 143.97 143.97 143.97 0.3K
13:45 144.07 144.07 144.07 144.07 0.4K
13:46 144.07 144.10 144.07 144.10 0.9K
13:47 144.10 144.18 144.10 144.18 0.7K
13:48 144.16 144.16 144.16 144.16 0.2K
13:49 144.19 144.20 144.17 144.20 0.8K
13:50 144.15 144.15 144.15 144.15 1.8K
13:51 144.18 144.18 144.14 144.14 2.4K
13:55 144.24 144.24 144.13 144.13 2.6K
13:57 144.08 144.08 144.06 144.06 3.1K
14:01 144.02 144.02 144.02 144.02 1.0K
14:02 144.05 144.05 144.05 144.04 1.3K
14:03 144.04 144.11 144.04 144.11 4.2K
14:04 144.01 144.01 143.90 143.92 2.2K
14:05 143.94 143.94 143.94 143.94 0.8K
14:06 143.96 143.96 143.96 143.96 4.1K
14:07 144.02 144.02 144.00 144.00 1.4K
14:09 144.00 144.00 144.00 144.00 1.3K
14:12 144.05 144.05 143.97 143.97 0.9K
14:13 143.96 143.96 143.96 143.96 0.4K
14:14 143.96 143.96 143.87 143.87 1.5K
14:15 143.80 143.80 143.80 143.80 0.8K
14:16 143.79 143.79 143.79 143.79 0.2K
14:17 143.79 143.79 143.79 143.79 0.2K
14:18 143.68 143.68 143.68 143.68 0.5K
14:20 143.77 143.78 143.77 143.78 1.4K
14:21 143.87 143.87 143.87 143.87 0.5K
14:23 143.79 143.79 143.78 143.78 1.0K
14:24 143.86 143.86 143.86 143.86 0.7K
14:26 143.93 143.93 143.93 143.93 0.2K
14:27 143.91 143.91 143.91 143.91 0.5K
14:28 143.91 143.93 143.91 143.93 0.9K
14:29 143.92 143.92 143.84 143.84 2.8K
14:33 143.89 143.92 143.89 143.92 0.7K
14:34 143.98 143.98 143.98 143.98 0.4K
14:35 143.88 143.88 143.88 143.88 1.5K
14:36 143.82 143.82 143.82 143.82 1.2K
14:38 143.85 143.85 143.84 143.84 0.7K
14:39 143.85 143.85 143.85 143.85 0.3K
14:40 143.75 143.75 143.75 143.75 1.1K
14:41 143.78 143.78 143.74 143.74 1.5K
14:43 143.78 143.80 143.77 143.78 2.0K
14:44 143.83 143.83 143.83 143.83 0.6K
14:45 143.93 143.93 143.88 143.88 0.5K
14:47 143.84 143.84 143.84 143.84 1.3K
14:48 143.82 143.82 143.82 143.82 0.6K
14:49 143.70 143.70 143.70 143.70 1.1K
14:50 143.86 143.86 143.86 143.86 0.9K
14:51 143.96 143.96 143.96 143.96 0.2K
14:52 143.93 143.99 143.93 143.93 0.5K
14:53 143.96 143.96 143.96 143.96 0.2K
14:54 143.93 143.93 143.92 143.92 1.9K
14:55 143.95 143.95 143.90 143.92 3.3K
14:57 143.86 143.86 143.86 143.86 1.6K
14:58 143.76 143.76 143.76 143.76 1.1K
15:00 143.84 143.84 143.84 143.84 0.8K
15:01 143.86 143.86 143.86 143.85 0.2K
15:02 143.85 143.85 143.85 143.85 0.4K
15:03 143.83 143.83 143.75 143.79 1.9K
15:04 143.80 143.80 143.79 143.79 3.0K
15:05 143.80 143.81 143.80 143.81 0.4K
15:06 143.74 143.74 143.70 143.70 3.6K
15:08 143.72 143.72 143.62 143.62 1.2K
15:09 143.61 143.61 143.61 143.61 0.3K
15:10 143.64 143.65 143.64 143.65 0.6K
15:12 143.63 143.63 143.59 143.59 1.2K
15:13 143.58 143.60 143.58 143.60 0.5K
15:14 143.52 143.57 143.52 143.53 2.7K
15:15 143.51 143.51 143.51 143.51 1.3K
15:16 143.48 143.48 143.48 143.48 0.5K
15:17 143.53 143.53 143.53 143.53 0.7K
15:18 143.48 143.48 143.42 143.42 3.9K
15:20 143.42 143.42 143.42 143.42 1.1K
15:21 143.35 143.40 143.35 143.37 3.1K
15:22 143.29 143.34 143.29 143.32 1.7K
15:23 143.34 143.34 143.31 143.33 1.7K
15:24 143.31 143.32 143.30 143.32 1.8K
15:25 143.32 143.34 143.32 143.33 3.0K
15:27 143.28 143.28 143.28 143.28 1.7K
15:28 143.25 143.26 143.22 143.25 3.1K
15:29 143.24 143.24 143.22 143.22 0.8K
15:30 143.27 143.34 143.27 143.34 2.3K
15:31 143.40 143.45 143.40 143.45 9.6K
15:33 143.37 143.37 143.28 143.28 1.8K
15:35 143.29 143.32 143.29 143.32 1.6K
15:36 143.32 143.32 143.32 143.32 1.6K
15:37 143.37 143.37 143.37 143.37 0.1K
15:38 143.32 143.41 143.32 143.41 2.7K
15:39 143.50 143.50 143.42 143.50 1.6K
15:42 143.40 143.40 143.38 143.39 2.6K
15:43 143.39 143.39 143.33 143.33 1.9K
15:44 143.32 143.32 143.32 143.32 1.0K
15:45 143.35 143.47 143.35 143.47 3.1K
15:46 143.46 143.46 143.46 143.46 0.9K
15:47 143.45 143.46 143.45 143.45 1.6K
15:48 143.45 143.52 143.45 143.51 3.8K
15:49 143.52 143.52 143.52 143.52 1.2K
15:50 143.56 143.60 143.56 143.58 4.2K
15:51 143.51 143.56 143.51 143.56 4.0K
15:52 143.51 143.51 143.48 143.48 3.1K
15:53 143.42 143.44 143.38 143.40 5.8K
15:54 143.40 143.40 143.30 143.34 6.1K
15:55 143.33 143.36 143.27 143.36 11.4K
15:56 143.34 143.35 143.30 143.35 12.0K
15:57 143.38 143.43 143.34 143.36 13.1K
15:58 143.36 143.44 143.34 143.44 17.3K
15:59 143.44 143.49 143.38 143.45 130.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available