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
09:30 143.55 143.92 143.55 143.59 8.2K
09:31 143.16 143.44 143.16 143.44 2.4K
09:32 143.20 143.20 143.20 143.20 4.9K
09:33 142.52 142.52 142.52 142.52 0.3K
09:34 142.58 142.58 142.58 142.57 0.4K
09:35 143.06 143.06 142.13 142.79 2.2K
09:38 143.13 143.14 142.94 143.14 2.9K
09:39 143.13 143.13 142.71 142.71 2.1K
09:40 143.14 143.14 143.14 143.14 0.4K
09:42 143.75 143.75 143.75 143.75 2.6K
09:44 144.07 144.07 144.01 144.01 1.4K
09:49 144.37 144.37 144.36 144.36 1.1K
09:50 144.36 144.36 144.21 144.21 1.5K
09:51 144.22 144.22 144.22 144.22 0.8K
09:52 144.25 144.25 144.25 144.25 0.3K
09:54 144.22 144.25 144.22 144.25 0.9K
09:55 144.00 144.08 143.83 143.91 3.8K
09:56 143.57 143.57 143.57 143.57 1.4K
09:57 143.75 143.75 143.75 143.75 1.5K
09:58 143.76 143.76 143.76 143.76 0.3K
09:59 143.78 144.01 143.78 144.01 0.5K
10:00 143.93 143.93 143.77 143.76 1.1K
10:01 143.66 143.66 143.66 143.66 0.7K
10:03 143.98 143.98 143.89 143.89 0.4K
10:04 143.83 144.09 143.81 144.09 1.9K
10:05 143.97 144.05 143.85 143.85 1.6K
10:06 143.74 143.74 143.74 143.74 0.3K
10:07 143.70 143.70 143.70 143.70 1.4K
10:08 143.55 143.55 143.55 143.55 0.1K
10:09 143.79 143.79 143.54 143.54 1.5K
10:10 143.56 143.56 143.26 143.26 3.2K
10:11 143.27 143.33 143.27 143.32 1.3K
10:12 143.35 143.35 143.35 143.35 0.5K
10:13 143.45 143.45 143.45 143.45 0.4K
10:14 143.34 143.41 143.34 143.41 0.7K
10:15 143.40 143.41 143.29 143.29 1.0K
10:17 143.31 143.32 143.31 143.31 2.2K
10:18 143.31 143.31 143.31 143.31 1.3K
10:20 143.40 143.43 143.32 143.32 1.5K
10:21 143.18 143.18 143.07 143.07 0.9K
10:22 143.28 143.28 143.28 143.28 0.7K
10:23 143.07 143.22 143.07 143.22 0.9K
10:24 143.34 143.34 143.34 143.34 0.6K
10:25 143.20 143.20 143.20 143.20 1.0K
10:26 143.16 143.16 143.15 143.15 0.6K
10:27 143.04 143.04 142.94 142.94 0.9K
10:28 142.89 142.89 142.89 142.89 1.2K
10:30 142.90 142.90 142.90 142.90 0.4K
10:31 142.78 142.83 142.78 142.83 2.3K
10:36 143.13 143.13 143.13 143.13 0.5K
10:37 143.18 143.31 143.18 143.23 1.7K
10:38 143.16 143.16 143.08 143.08 1.8K
10:41 142.83 142.83 142.80 142.80 0.6K
10:42 142.81 142.81 142.81 142.81 0.9K
10:43 142.59 142.59 142.59 142.59 0.7K
10:44 142.61 142.61 142.61 142.61 0.2K
10:45 142.73 142.73 142.61 142.61 0.5K
10:46 142.58 142.80 142.58 142.80 1.7K
10:47 142.87 142.87 142.87 142.87 0.4K
10:48 142.79 142.79 142.68 142.71 1.4K
10:49 142.63 142.86 142.63 142.83 1.3K
10:50 142.81 142.99 142.81 142.99 4.0K
10:52 142.89 143.10 142.89 143.01 1.7K
10:53 143.14 143.14 142.97 142.97 0.8K
10:54 142.96 142.96 142.96 142.96 0.3K
10:55 142.98 142.98 142.98 142.98 0.7K
10:56 142.98 142.98 142.80 142.80 2.3K
10:57 142.75 142.76 142.75 142.76 0.6K
10:58 142.90 142.92 142.90 142.92 1.7K
10:59 142.93 142.94 142.80 142.94 1.3K
11:00 143.14 143.14 143.14 143.14 3.7K
11:08 143.05 143.05 143.05 143.05 1.6K
11:09 143.01 143.01 142.84 142.84 0.3K
11:10 143.06 143.06 143.06 143.06 0.4K
11:11 143.08 143.08 143.08 143.08 0.2K
11:12 143.10 143.22 143.10 143.22 0.8K
11:14 142.99 143.05 142.99 143.05 0.6K
11:15 143.05 143.08 143.05 143.08 0.5K
11:17 142.98 142.98 142.96 142.96 0.4K
11:18 142.93 142.98 142.93 142.98 0.4K
11:20 143.06 143.06 143.06 143.06 0.2K
11:21 142.98 142.98 142.98 142.98 1.4K
11:23 143.03 143.03 143.03 143.03 0.2K
11:24 142.98 142.98 142.98 142.98 0.5K
11:26 142.92 142.92 142.92 142.92 0.1K
11:28 142.93 142.96 142.93 142.96 1.0K
11:29 143.02 143.02 143.00 143.00 0.7K
11:30 143.13 143.13 143.13 143.13 1.2K
11:32 142.98 142.98 142.98 142.98 0.8K
11:34 143.00 143.00 143.00 143.00 0.6K
11:35 143.10 143.10 143.10 143.10 0.9K
11:37 143.04 143.04 143.04 143.04 0.3K
11:40 143.00 143.00 142.99 142.99 1.8K
11:42 142.86 142.86 142.86 142.86 0.5K
11:43 142.85 142.85 142.85 142.85 0.2K
11:44 142.82 142.82 142.82 142.82 0.6K
11:47 143.05 143.05 143.05 143.05 0.9K
11:54 142.90 142.90 142.90 142.90 0.3K
11:55 142.87 142.87 142.87 142.87 0.3K
11:56 142.95 142.95 142.95 142.95 0.3K
11:57 143.07 143.07 143.01 143.01 1.3K
11:59 142.96 142.96 142.96 142.96 0.9K
12:00 142.86 142.88 142.86 142.88 0.4K
12:02 142.83 142.94 142.83 142.83 0.5K
12:03 142.78 142.78 142.78 142.78 0.4K
12:04 142.66 142.66 142.66 142.66 1.8K
12:06 142.73 142.73 142.73 142.73 1.2K
12:08 142.82 142.86 142.82 142.85 0.8K
12:12 142.79 142.79 142.79 142.79 0.9K
12:13 142.81 142.81 142.81 142.81 0.2K
12:14 142.86 142.86 142.86 142.86 0.3K
12:15 142.86 142.86 142.86 142.86 0.2K
12:16 142.77 142.77 142.77 142.77 1.2K
12:18 142.70 142.70 142.70 142.70 0.1K
12:19 142.67 142.69 142.67 142.69 1.1K
12:21 142.63 142.63 142.63 142.63 0.2K
12:22 142.71 142.71 142.71 142.71 0.5K
12:27 142.61 142.61 142.61 142.61 0.3K
12:28 142.61 142.61 142.61 142.61 0.4K
12:29 142.70 142.70 142.70 142.70 0.1K
12:30 142.70 142.70 142.60 142.60 0.4K
12:31 142.64 142.64 142.64 142.64 0.5K
12:35 142.68 142.68 142.63 142.63 1.5K
12:37 142.63 142.63 142.59 142.59 0.8K
12:38 142.62 142.62 142.62 142.62 0.5K
12:40 142.55 142.58 142.55 142.58 0.5K
12:41 142.63 142.63 142.61 142.61 0.9K
12:42 142.61 142.61 142.61 142.61 0.1K
12:43 142.57 142.57 142.57 142.57 0.4K
12:46 142.57 142.57 142.57 142.57 2.5K
12:50 142.46 142.46 142.46 142.46 0.2K
12:52 142.50 142.50 142.50 142.50 0.5K
12:53 142.50 142.58 142.50 142.58 2.0K
12:54 142.58 142.58 142.58 142.57 0.2K
12:55 142.57 142.57 142.57 142.57 0.6K
12:56 142.63 142.63 142.63 142.63 0.4K
12:57 142.63 142.67 142.63 142.67 2.4K
12:59 142.95 142.95 142.95 142.95 0.5K
13:04 142.95 142.95 142.95 142.95 0.6K
13:05 142.89 142.89 142.89 142.89 0.1K
13:06 142.89 142.89 142.89 142.89 0.1K
13:07 142.92 142.93 142.92 142.93 0.7K
13:08 142.93 142.93 142.87 142.87 2.5K
13:09 143.16 143.16 143.15 143.15 5.1K
13:10 143.15 143.15 143.15 143.15 0.3K
13:12 143.15 143.15 143.13 143.13 0.7K
13:16 143.07 143.18 143.07 143.17 10.1K
13:17 143.18 143.18 143.18 143.18 0.7K
13:18 143.07 143.07 143.07 143.07 0.2K
13:19 143.07 143.07 143.06 143.06 1.5K
13:20 143.07 143.08 143.04 143.04 2.2K
13:21 143.07 143.09 143.07 143.09 0.3K
13:22 143.09 143.09 143.09 143.09 0.2K
13:23 143.01 143.01 143.01 143.01 0.4K
13:25 143.19 143.23 143.19 143.23 0.9K
13:26 143.31 143.31 143.31 143.31 0.6K
13:28 143.21 143.21 143.21 143.21 0.3K
13:29 143.09 143.09 143.09 143.09 1.0K
13:31 143.13 143.13 143.13 143.13 1.3K
13:33 143.13 143.13 143.13 143.13 0.9K
13:36 143.00 143.04 143.00 143.04 2.1K
13:37 142.93 142.93 142.93 142.93 3.9K
13:38 142.89 142.89 142.79 142.79 0.7K
13:39 142.78 142.87 142.78 142.87 0.8K
13:40 142.72 142.83 142.72 142.75 5.9K
13:41 142.81 142.81 142.81 142.81 1.7K
13:43 142.97 142.97 142.97 142.97 0.5K
13:44 142.90 142.90 142.90 142.90 0.7K
13:46 142.81 142.88 142.81 142.88 1.1K
13:47 142.85 142.85 142.78 142.80 0.8K
13:49 142.82 142.82 142.81 142.81 0.4K
13:50 142.81 142.81 142.81 142.81 1.1K
13:54 142.79 142.79 142.79 142.79 0.1K
13:55 142.78 142.78 142.78 142.78 0.5K
13:56 142.81 142.81 142.81 142.81 0.7K
13:57 142.84 142.84 142.84 142.84 2.4K
13:58 142.90 142.90 142.90 142.90 0.9K
13:59 142.88 142.88 142.88 142.88 0.5K
14:00 142.80 142.80 142.80 142.80 1.6K
14:02 142.79 142.80 142.79 142.80 1.6K
14:06 142.82 142.82 142.82 142.82 0.8K
14:07 142.83 142.83 142.83 142.83 0.5K
14:08 142.84 142.84 142.79 142.84 2.5K
14:09 142.78 142.78 142.78 142.78 0.4K
14:10 142.84 142.84 142.84 142.84 0.8K
14:12 142.85 142.93 142.85 142.93 1.5K
14:13 142.91 142.91 142.82 142.82 1.8K
14:15 142.85 142.85 142.80 142.80 0.5K
14:18 142.77 142.77 142.76 142.76 0.7K
14:20 142.85 142.85 142.85 142.85 0.1K
14:21 142.85 142.85 142.77 142.77 0.3K
14:22 142.76 142.85 142.76 142.85 0.4K
14:23 142.88 142.88 142.88 142.88 0.6K
14:25 142.79 142.79 142.79 142.79 0.9K
14:27 142.82 142.82 142.82 142.82 0.2K
14:28 142.82 142.82 142.82 142.82 1.0K
14:30 142.80 142.80 142.80 142.80 0.8K
14:31 142.72 142.79 142.72 142.79 0.4K
14:33 142.79 142.79 142.79 142.79 0.4K
14:34 142.79 142.79 142.79 142.79 1.0K
14:39 142.78 142.78 142.62 142.62 2.8K
14:40 142.71 142.71 142.71 142.71 0.9K
14:43 142.70 142.70 142.70 142.70 1.2K
14:47 142.75 142.75 142.70 142.70 2.2K
14:48 142.70 142.70 142.63 142.63 1.1K
14:49 142.62 142.62 142.62 142.62 1.9K
14:51 142.64 142.64 142.59 142.59 0.3K
14:52 142.64 142.65 142.64 142.65 1.0K
14:54 142.66 142.66 142.56 142.56 1.2K
14:55 142.54 142.54 142.54 142.54 0.9K
14:56 142.61 142.61 142.61 142.61 0.6K
14:57 142.61 142.61 142.61 142.61 1.0K
14:59 142.69 142.69 142.69 142.69 1.3K
15:00 142.64 142.64 142.64 142.64 1.5K
15:03 142.61 142.61 142.61 142.61 0.4K
15:04 142.60 142.62 142.59 142.59 1.4K
15:05 142.61 142.61 142.59 142.59 0.7K
15:06 142.59 142.59 142.56 142.56 1.3K
15:07 142.59 142.59 142.59 142.59 0.6K
15:08 142.54 142.54 142.54 142.54 0.2K
15:09 142.57 142.57 142.57 142.57 1.3K
15:10 142.55 142.55 142.55 142.55 0.4K
15:11 142.57 142.57 142.57 142.57 0.7K
15:12 142.56 142.56 142.49 142.49 1.0K
15:13 142.46 142.46 142.46 142.46 0.5K
15:15 142.41 142.42 142.41 142.42 2.5K
15:19 142.47 142.47 142.47 142.47 1.4K
15:20 142.50 142.50 142.50 142.50 1.1K
15:21 142.55 142.55 142.55 142.54 0.3K
15:22 142.43 142.51 142.43 142.51 2.2K
15:23 142.55 142.55 142.55 142.55 0.8K
15:24 142.55 142.55 142.55 142.55 0.7K
15:25 142.55 142.55 142.55 142.55 0.6K
15:26 142.54 142.54 142.54 142.54 0.8K
15:27 142.55 142.58 142.48 142.48 3.2K
15:29 142.47 142.68 142.47 142.59 7.9K
15:30 142.58 142.60 142.58 142.60 0.7K
15:31 142.51 142.51 142.48 142.48 1.4K
15:32 142.48 142.53 142.48 142.51 1.4K
15:33 142.52 142.52 142.51 142.51 0.7K
15:34 142.52 142.52 142.52 142.52 0.4K
15:35 142.51 142.51 142.51 142.51 0.3K
15:36 142.50 142.51 142.50 142.51 0.8K
15:37 142.51 142.51 142.51 142.51 1.8K
15:38 142.53 142.56 142.50 142.50 2.0K
15:39 142.53 142.53 142.53 142.53 0.9K
15:40 142.52 142.52 142.49 142.49 1.5K
15:41 142.54 142.54 142.49 142.49 3.2K
15:42 142.45 142.49 142.45 142.49 2.7K
15:44 142.50 142.50 142.45 142.50 2.5K
15:45 142.58 142.59 142.58 142.59 1.2K
15:46 142.58 142.66 142.58 142.66 1.3K
15:47 142.63 142.63 142.63 142.63 2.1K
15:48 142.64 142.64 142.62 142.63 5.5K
15:49 142.63 142.63 142.63 142.63 0.8K
15:50 142.56 142.66 142.56 142.56 3.4K
15:51 142.57 142.58 142.57 142.58 1.0K
15:52 142.58 142.58 142.51 142.51 0.6K
15:53 142.59 142.62 142.58 142.62 1.8K
15:54 142.51 142.74 142.51 142.69 12.5K
15:55 142.65 142.65 142.54 142.55 7.4K
15:56 142.57 142.57 142.53 142.53 6.0K
15:57 142.54 142.61 142.54 142.61 6.7K
15:58 142.64 142.65 142.61 142.63 9.7K
15:59 142.62 142.62 142.47 142.52 159.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available