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
09:30 146.71 146.81 146.71 146.81 7.7K
09:32 146.53 146.53 146.53 146.53 0.3K
09:33 146.67 146.67 146.67 146.67 0.8K
09:35 146.58 146.58 146.58 146.57 0.2K
09:36 146.43 146.43 146.43 146.43 2.3K
09:41 145.91 145.91 145.81 145.81 0.8K
09:42 146.08 146.08 145.70 145.70 1.1K
09:44 146.08 146.10 146.08 146.10 1.3K
09:45 146.29 146.50 146.29 146.41 0.9K
09:47 146.65 146.65 146.41 146.41 0.3K
09:48 146.41 146.71 146.41 146.71 2.0K
09:49 146.71 146.71 146.71 146.71 0.5K
09:50 146.64 146.64 146.64 146.64 0.2K
09:51 146.64 146.64 146.57 146.57 2.5K
09:52 146.88 146.88 146.88 146.88 0.2K
09:53 146.89 146.89 146.88 146.88 1.0K
09:54 146.89 146.89 146.88 146.88 0.9K
09:55 146.56 146.82 146.56 146.82 2.2K
09:56 146.63 146.63 146.63 146.63 0.3K
09:57 146.51 146.51 146.51 146.51 0.3K
09:58 146.45 146.45 146.33 146.45 1.1K
09:59 146.64 146.64 146.64 146.64 0.7K
10:00 146.68 146.68 146.68 146.68 1.4K
10:02 146.11 146.11 146.11 146.11 3.0K
10:03 146.15 146.15 146.15 146.15 1.4K
10:05 146.70 146.70 146.70 146.70 0.5K
10:06 146.72 146.72 146.66 146.66 1.5K
10:07 146.63 146.63 146.63 146.63 1.0K
10:08 146.56 146.56 146.56 146.56 0.3K
10:09 146.41 146.45 146.24 146.24 2.0K
10:10 146.25 146.25 146.07 146.18 4.5K
10:11 146.23 146.30 146.23 146.30 0.5K
10:13 146.30 146.30 145.94 145.94 2.2K
10:14 145.89 145.96 145.88 145.88 0.9K
10:15 145.87 145.99 145.87 145.99 1.2K
10:16 145.77 145.80 145.67 145.80 1.7K
10:17 145.67 145.67 145.67 145.67 0.6K
10:18 145.86 145.94 145.81 145.92 1.8K
10:19 145.94 145.94 145.94 145.94 0.5K
10:20 145.83 145.86 145.81 145.86 1.5K
10:21 145.81 145.81 145.81 145.81 0.2K
10:22 145.88 145.91 145.80 145.80 2.1K
10:23 145.89 145.89 145.74 145.77 1.4K
10:24 145.67 145.84 145.66 145.84 2.0K
10:25 145.76 145.76 145.76 145.76 1.1K
10:26 145.55 145.63 145.55 145.63 1.4K
10:27 145.63 145.64 145.63 145.64 4.6K
10:28 145.72 145.75 145.72 145.75 0.5K
10:29 145.64 145.64 145.64 145.64 1.5K
10:30 145.73 145.73 145.73 145.73 0.3K
10:31 145.56 145.83 145.56 145.83 4.8K
10:32 145.79 145.99 145.79 145.99 1.6K
10:33 145.83 145.83 145.83 145.83 1.6K
10:34 145.86 145.86 145.86 145.86 3.3K
10:37 146.02 146.02 146.02 146.02 0.7K
10:38 146.02 146.24 146.02 146.24 1.3K
10:39 146.09 146.09 146.03 146.03 1.8K
10:40 145.98 145.98 145.98 145.98 1.8K
10:41 145.80 145.83 145.80 145.83 2.5K
10:42 145.79 145.79 145.79 145.79 0.7K
10:44 145.78 145.78 145.69 145.69 1.3K
10:46 145.89 145.89 145.89 145.89 0.7K
10:47 145.91 146.03 145.91 146.03 1.1K
10:49 146.04 146.04 145.88 145.88 1.6K
10:51 145.89 145.89 145.77 145.77 1.8K
10:52 145.86 145.87 145.81 145.81 1.6K
10:53 145.82 145.82 145.82 145.82 0.9K
10:54 145.69 145.69 145.69 145.69 1.3K
10:55 145.62 145.62 145.46 145.46 1.8K
10:56 145.40 145.53 145.40 145.53 0.9K
10:57 145.50 145.50 145.50 145.50 0.6K
10:59 145.60 145.60 145.60 145.60 0.6K
11:00 145.65 145.65 145.59 145.59 0.7K
11:01 145.56 145.56 145.56 145.56 1.7K
11:04 145.33 145.33 145.33 145.33 2.2K
11:05 145.27 145.36 145.27 145.36 3.3K
11:06 145.27 145.43 145.27 145.43 2.1K
11:07 145.35 145.35 145.35 145.35 0.5K
11:08 145.30 145.40 145.20 145.40 1.4K
11:09 145.32 145.32 145.32 145.32 0.7K
11:10 145.23 145.30 145.23 145.30 0.4K
11:11 145.31 145.31 145.31 145.31 1.1K
11:13 145.40 145.40 145.40 145.40 1.0K
11:14 145.42 145.42 145.42 145.42 0.5K
11:15 145.42 145.42 145.42 145.42 1.0K
11:16 145.53 145.53 145.53 145.53 0.8K
11:18 145.41 145.41 145.41 145.41 1.3K
11:19 145.33 145.33 145.33 145.33 1.2K
11:21 145.37 145.37 145.37 145.37 1.1K
11:22 145.24 145.24 145.24 145.24 1.1K
11:23 145.26 145.26 145.26 145.26 0.5K
11:24 145.43 145.43 145.43 145.43 0.2K
11:25 145.44 145.44 145.44 145.44 1.3K
11:26 145.52 145.80 145.52 145.80 1.4K
11:27 145.56 145.63 145.56 145.63 0.9K
11:29 145.57 145.57 145.55 145.55 1.0K
11:31 145.55 145.55 145.55 145.55 0.1K
11:32 145.50 145.50 145.50 145.50 0.4K
11:34 145.61 145.61 145.61 145.60 0.4K
11:36 145.76 145.76 145.50 145.50 1.7K
11:37 145.37 145.37 145.37 145.37 0.4K
11:39 145.54 145.56 145.54 145.56 0.6K
11:40 145.63 145.63 145.63 145.63 1.1K
11:41 145.52 145.52 145.52 145.52 0.5K
11:43 145.54 145.54 145.54 145.54 0.4K
11:44 145.54 145.54 145.54 145.54 0.5K
11:46 145.33 145.33 145.33 145.33 1.0K
11:47 145.44 145.44 145.44 145.44 0.7K
11:49 145.28 145.28 145.27 145.27 1.2K
11:50 145.31 145.42 145.31 145.42 0.9K
11:52 145.41 145.42 145.41 145.42 0.5K
11:53 145.29 145.29 145.29 145.29 0.5K
11:54 145.40 145.40 145.30 145.30 0.8K
11:56 145.26 145.32 145.12 145.12 3.7K
11:57 145.19 145.19 145.19 145.19 0.6K
11:58 145.27 145.27 145.27 145.27 1.1K
11:59 145.34 145.34 145.34 145.34 0.9K
12:01 145.23 145.23 145.23 145.23 0.3K
12:02 145.21 145.21 145.21 145.21 0.4K
12:03 145.21 145.21 145.21 145.21 0.2K
12:04 145.22 145.22 145.22 145.22 0.4K
12:05 145.09 145.11 145.09 145.11 0.6K
12:06 145.24 145.24 145.08 145.08 0.6K
12:07 145.16 145.18 145.13 145.18 1.5K
12:08 145.24 145.24 145.24 145.24 0.3K
12:09 145.23 145.26 145.23 145.23 1.3K
12:10 145.23 145.23 145.23 145.23 0.7K
12:12 145.38 145.38 145.38 145.38 0.8K
12:13 145.27 145.27 145.27 145.27 0.3K
12:14 145.28 145.39 145.28 145.39 0.5K
12:15 145.42 145.44 145.38 145.44 1.1K
12:16 145.35 145.35 145.35 145.35 0.3K
12:17 145.35 145.35 145.35 145.35 0.2K
12:18 145.28 145.33 145.19 145.19 2.7K
12:23 145.29 145.29 145.29 145.29 0.4K
12:24 145.38 145.38 145.38 145.38 1.1K
12:25 145.53 145.53 145.53 145.53 0.2K
12:26 145.28 145.28 145.17 145.17 2.4K
12:27 145.19 145.19 145.19 145.19 0.5K
12:28 145.22 145.22 145.22 145.22 0.4K
12:30 145.21 145.21 145.21 145.21 0.7K
12:34 145.20 145.20 145.00 145.00 2.4K
12:35 145.18 145.18 145.16 145.16 0.5K
12:36 145.20 145.20 145.08 145.09 1.5K
12:37 145.32 145.32 145.32 145.32 0.1K
12:38 145.04 145.04 145.04 145.04 0.4K
12:39 145.04 145.04 144.97 144.97 1.9K
12:40 144.98 144.98 144.98 144.98 0.6K
12:41 144.88 145.00 144.88 145.00 0.5K
12:42 144.99 145.10 144.99 145.10 1.6K
12:43 145.10 145.15 145.10 145.15 2.3K
12:44 145.08 145.15 145.08 145.15 0.7K
12:45 145.11 145.11 145.11 145.11 0.1K
12:46 145.11 145.28 145.11 145.13 0.8K
12:47 145.18 145.19 145.17 145.17 3.1K
12:48 145.17 145.17 145.00 145.00 2.4K
12:49 145.00 145.00 145.00 145.00 0.2K
12:50 145.00 145.00 145.00 145.00 0.3K
12:51 145.01 145.01 145.01 145.01 0.3K
12:52 145.03 145.03 144.91 144.91 1.9K
12:53 144.96 144.96 144.96 144.96 0.1K
12:54 144.96 144.96 144.96 144.96 0.4K
12:55 144.99 144.99 144.99 144.99 0.5K
12:56 144.96 145.08 144.96 145.08 2.5K
12:57 145.09 145.21 145.09 145.21 0.9K
12:58 145.22 145.22 145.16 145.16 1.4K
12:59 145.17 145.17 145.17 145.17 0.4K
13:00 145.18 145.20 145.18 145.20 1.3K
13:01 145.20 145.20 145.20 145.20 1.2K
13:02 145.12 145.12 145.12 145.12 0.3K
13:03 145.09 145.09 145.05 145.05 0.4K
13:04 145.06 145.10 145.06 145.10 0.4K
13:05 145.09 145.09 145.09 145.09 0.8K
13:07 145.21 145.24 145.21 145.24 1.9K
13:08 145.55 145.55 145.55 145.55 0.3K
13:11 145.40 145.53 145.35 145.53 1.0K
13:12 145.42 145.42 145.42 145.42 0.4K
13:14 145.38 145.43 145.38 145.43 0.6K
13:15 145.53 145.53 145.33 145.33 0.7K
13:17 145.43 145.43 145.26 145.26 1.3K
13:18 145.27 145.30 145.27 145.29 1.5K
13:19 145.38 145.38 145.38 145.38 0.5K
13:20 145.41 145.45 145.41 145.45 1.6K
13:22 145.36 145.36 145.33 145.33 0.9K
13:23 145.26 145.26 145.14 145.14 1.6K
13:26 145.16 145.16 145.16 145.16 0.5K
13:27 144.99 144.99 144.99 144.99 0.5K
13:28 145.02 145.02 145.02 145.02 0.2K
13:29 145.02 145.02 145.02 145.02 0.3K
13:30 145.00 145.00 145.00 145.00 0.4K
13:31 145.00 145.00 145.00 145.00 0.4K
13:32 145.05 145.08 145.05 145.08 1.7K
13:33 145.19 145.19 145.09 145.09 0.5K
13:34 145.05 145.05 145.03 145.03 1.2K
13:36 145.00 145.03 144.98 144.98 1.3K
13:37 145.01 145.01 145.01 145.01 1.0K
13:38 145.00 145.00 145.00 145.00 0.3K
13:39 145.08 145.08 145.08 145.08 0.6K
13:41 145.00 145.00 145.00 145.00 0.3K
13:42 145.08 145.08 145.01 145.01 0.4K
13:43 145.07 145.07 145.01 145.05 1.2K
13:44 144.93 145.03 144.93 145.03 1.2K
13:45 145.12 145.12 145.12 145.12 0.6K
13:46 144.97 144.97 144.97 144.97 0.5K
13:48 145.11 145.11 145.04 145.04 0.3K
13:49 145.04 145.04 145.02 145.02 1.5K
13:50 144.95 144.95 144.95 144.95 1.9K
13:52 145.02 145.02 145.02 145.01 0.4K
13:53 145.02 145.02 145.02 145.01 0.5K
13:55 144.91 144.91 144.91 144.91 1.0K
13:56 144.97 144.97 144.97 144.97 0.3K
13:57 144.93 144.99 144.92 144.92 0.7K
13:58 144.97 144.97 144.97 144.97 0.8K
14:00 144.99 144.99 144.90 144.90 2.5K
14:01 144.78 144.78 144.78 144.78 1.8K
14:02 144.79 144.79 144.55 144.55 7.7K
14:03 144.46 144.56 144.43 144.56 2.9K
14:04 144.57 144.66 144.57 144.59 1.0K
14:05 144.48 144.48 144.47 144.47 0.6K
14:06 144.47 144.47 144.35 144.35 1.2K
14:08 144.46 144.46 144.43 144.43 2.8K
14:11 144.49 144.49 144.48 144.48 0.4K
14:12 144.38 144.38 144.27 144.27 2.8K
14:16 144.43 144.43 144.43 144.43 0.5K
14:17 144.38 144.38 144.38 144.38 0.8K
14:18 144.46 144.53 144.46 144.53 3.2K
14:19 144.46 144.46 144.37 144.38 2.1K
14:23 144.47 144.47 144.47 144.47 0.3K
14:24 144.49 144.49 144.49 144.49 0.3K
14:25 144.40 144.40 144.40 144.40 0.5K
14:26 144.39 144.45 144.32 144.45 1.2K
14:29 144.49 144.54 144.45 144.49 0.8K
14:30 144.54 144.54 144.51 144.51 1.1K
14:31 144.40 144.40 144.37 144.37 0.9K
14:32 144.40 144.40 144.32 144.32 1.2K
14:33 144.37 144.37 144.37 144.37 1.2K
14:37 144.55 144.55 144.55 144.55 0.4K
14:39 144.45 144.45 144.37 144.37 6.4K
14:40 144.38 144.54 144.36 144.45 1.0K
14:41 144.45 144.45 144.36 144.36 0.8K
14:42 144.37 144.37 144.35 144.35 1.5K
14:43 144.32 144.42 144.31 144.42 2.4K
14:44 144.41 144.41 144.36 144.36 0.5K
14:45 144.39 144.43 144.39 144.42 0.6K
14:46 144.49 144.49 144.37 144.37 1.5K
14:48 144.35 144.41 144.35 144.41 0.7K
14:49 144.43 144.43 144.31 144.31 2.3K
14:50 144.31 144.31 144.21 144.21 4.1K
14:51 144.25 144.25 144.21 144.25 2.2K
14:52 144.25 144.25 144.20 144.20 2.4K
14:53 144.25 144.29 144.17 144.29 8.0K
14:54 144.28 144.28 144.27 144.26 1.0K
14:55 144.27 144.27 144.27 144.26 0.8K
14:56 144.13 144.13 144.13 144.13 2.0K
14:58 144.02 144.02 144.01 144.01 2.1K
14:59 144.05 144.05 144.05 144.05 2.1K
15:00 144.07 144.14 144.05 144.05 0.8K
15:01 144.05 144.14 144.05 144.10 1.6K
15:02 144.09 144.09 143.98 144.00 1.7K
15:03 143.97 144.00 143.97 143.99 1.0K
15:04 144.02 144.02 144.02 144.02 0.5K
15:05 143.94 144.03 143.94 144.03 0.4K
15:06 144.01 144.01 144.01 144.01 0.6K
15:08 144.03 144.09 143.99 144.04 1.0K
15:09 143.98 143.98 143.98 143.98 0.4K
15:10 144.02 144.02 143.98 143.98 0.6K
15:11 144.05 144.05 144.03 144.03 0.9K
15:12 144.03 144.03 143.96 144.02 2.3K
15:13 144.00 144.06 144.00 144.06 0.9K
15:14 144.06 144.06 144.04 144.04 1.9K
15:15 144.08 144.11 144.07 144.07 2.4K
15:16 144.08 144.08 144.04 144.04 3.5K
15:17 144.04 144.04 143.96 143.96 1.0K
15:18 143.95 143.97 143.91 143.97 0.9K
15:19 143.91 144.01 143.91 143.97 0.7K
15:20 144.00 144.00 143.99 143.99 1.5K
15:22 143.98 143.98 143.94 143.94 2.3K
15:23 143.94 143.94 143.94 143.94 1.0K
15:24 143.97 144.01 143.97 143.98 1.6K
15:25 143.98 143.98 143.81 143.91 2.6K
15:26 143.81 143.81 143.81 143.81 0.5K
15:27 143.82 143.82 143.74 143.74 0.7K
15:28 143.76 143.79 143.66 143.79 2.0K
15:30 143.82 143.82 143.82 143.82 1.5K
15:31 143.82 143.86 143.82 143.86 1.6K
15:32 143.83 143.83 143.83 143.83 1.3K
15:33 143.85 143.85 143.85 143.85 0.5K
15:34 143.85 143.85 143.80 143.80 1.7K
15:36 143.77 143.86 143.77 143.86 0.5K
15:37 143.79 143.87 143.79 143.82 1.1K
15:38 143.81 143.84 143.76 143.84 1.7K
15:39 143.88 143.89 143.88 143.89 1.4K
15:40 143.87 143.87 143.76 143.76 5.7K
15:41 143.77 143.77 143.65 143.69 10.7K
15:42 143.69 143.76 143.68 143.68 4.0K
15:43 143.68 143.78 143.68 143.73 11.3K
15:44 143.69 143.69 143.59 143.59 5.0K
15:45 143.59 143.61 143.36 143.36 7.3K
15:46 143.35 143.43 143.22 143.26 6.9K
15:47 143.27 143.72 143.19 143.72 17.5K
15:48 143.63 143.65 143.63 143.65 1.5K
15:49 143.61 143.63 143.57 143.63 4.3K
15:50 143.52 143.52 143.04 143.15 17.0K
15:51 143.06 143.17 142.90 143.02 24.9K
15:52 143.01 143.14 143.00 143.14 15.3K
15:53 143.11 143.34 143.10 143.31 13.3K
15:54 143.34 143.34 142.58 142.58 26.4K
15:55 142.73 142.87 142.63 142.63 31.8K
15:56 142.59 142.65 142.57 142.58 15.2K
15:57 142.59 142.59 142.48 142.59 39.8K
15:58 142.61 142.64 142.55 142.56 22.1K
15:59 142.55 142.55 142.42 142.53 352.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available