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
09:30 143.56 144.18 143.17 144.18 9.0K
09:32 144.96 144.96 144.96 144.96 0.2K
09:33 144.96 144.96 144.85 144.85 5.8K
09:34 144.81 144.81 144.56 144.56 4.9K
09:35 144.81 144.81 144.81 144.81 2.4K
09:42 144.61 144.61 144.61 144.61 0.6K
09:46 145.18 145.44 145.18 145.44 0.5K
09:47 145.49 145.52 145.49 145.52 0.7K
09:48 145.52 145.52 145.51 145.51 0.8K
09:49 145.50 145.52 145.50 145.52 0.5K
09:50 145.33 145.33 145.33 145.33 5.4K
09:51 145.26 145.26 145.26 145.26 2.9K
09:53 145.30 145.30 145.27 145.27 0.3K
09:54 145.27 145.27 145.27 145.26 0.7K
09:55 145.30 145.30 145.30 145.30 2.7K
09:56 145.52 145.52 145.52 145.52 1.1K
09:58 145.71 145.81 145.63 145.81 1.8K
09:59 145.80 145.96 145.80 145.96 1.1K
10:00 145.89 147.32 145.89 147.32 12.5K
10:01 147.67 147.67 147.40 147.40 5.7K
10:02 147.72 147.98 147.72 147.93 12.4K
10:03 147.96 148.38 147.90 148.38 7.7K
10:04 148.40 148.70 148.40 148.54 5.4K
10:05 148.41 148.61 148.31 148.61 16.4K
10:06 148.62 148.62 148.47 148.47 5.1K
10:07 148.86 148.86 148.86 148.86 3.6K
10:08 148.57 149.19 148.57 149.19 3.5K
10:09 149.24 149.37 149.07 149.32 12.9K
10:10 149.47 149.90 149.43 149.52 12.0K
10:11 149.80 149.80 149.48 149.49 4.2K
10:12 149.35 149.35 149.35 149.35 2.1K
10:13 149.60 149.72 149.60 149.72 2.0K
10:14 149.97 150.14 149.96 149.99 7.5K
10:15 150.02 150.36 150.02 150.04 13.5K
10:16 149.94 149.94 149.88 149.88 0.8K
10:17 149.74 149.74 149.54 149.54 8.4K
10:18 149.53 149.53 149.11 149.11 10.7K
10:19 149.09 149.09 148.71 148.71 2.1K
10:21 149.11 149.11 148.86 148.86 1.5K
10:22 148.94 148.94 148.94 148.94 0.8K
10:23 149.30 149.34 149.20 149.34 1.6K
10:24 149.36 149.53 149.36 149.53 1.0K
10:25 149.42 149.79 149.42 149.55 8.8K
10:26 149.67 149.67 149.62 149.62 1.4K
10:27 149.62 149.76 149.61 149.69 11.5K
10:28 149.69 149.78 149.69 149.78 2.0K
10:29 149.99 150.15 149.99 150.03 5.5K
10:30 150.14 150.31 150.14 150.31 1.5K
10:31 149.97 150.07 149.97 150.07 3.6K
10:32 150.14 150.34 150.14 150.14 3.5K
10:34 150.41 150.73 150.41 150.42 1.3K
10:35 150.53 150.53 150.26 150.50 3.2K
10:36 150.99 150.99 150.99 150.99 1.2K
10:37 151.29 151.29 151.15 151.15 9.7K
10:38 150.84 150.98 150.74 150.98 4.0K
10:39 150.97 151.04 150.87 150.92 5.3K
10:40 151.02 151.06 151.02 151.06 2.3K
10:41 151.14 151.14 150.91 150.91 6.5K
10:42 150.73 150.79 150.68 150.79 14.9K
10:43 150.70 151.00 150.70 151.00 6.9K
10:44 151.12 151.12 150.67 150.67 1.5K
10:45 151.21 151.28 151.21 151.28 1.1K
10:46 151.42 151.42 151.13 151.29 1.8K
10:47 151.39 151.39 151.37 151.37 0.8K
10:48 151.08 151.08 151.08 151.08 0.6K
10:49 151.05 151.05 151.05 151.05 3.9K
10:50 151.08 151.25 151.08 151.25 2.2K
10:51 150.91 150.91 150.84 150.84 2.9K
10:52 151.00 151.00 150.95 150.95 2.3K
10:53 151.20 151.20 151.20 151.20 0.7K
10:54 151.11 151.17 151.11 151.17 1.7K
10:55 151.19 151.35 151.19 151.35 3.6K
10:56 151.46 151.46 151.33 151.32 3.2K
10:57 151.27 151.34 151.27 151.34 2.3K
10:59 151.31 151.31 151.31 151.31 0.6K
11:00 151.29 151.29 151.11 151.11 6.8K
11:01 151.00 151.00 150.42 150.42 5.4K
11:02 150.08 150.08 149.15 149.15 13.5K
11:03 148.63 148.63 148.22 148.22 11.9K
11:04 148.20 148.31 148.11 148.11 10.3K
11:05 147.94 148.06 147.66 147.84 7.9K
11:06 147.77 148.68 147.77 148.68 4.4K
11:07 149.27 149.37 149.27 149.37 0.6K
11:08 149.46 149.47 149.46 149.47 0.9K
11:09 149.88 150.69 149.31 150.69 5.2K
11:10 150.62 150.77 150.58 150.75 1.6K
11:11 150.51 150.59 149.89 149.99 10.3K
11:12 149.99 149.99 149.33 149.59 13.4K
11:13 149.40 149.45 149.40 149.45 1.3K
11:14 149.62 149.78 149.62 149.78 2.4K
11:15 150.13 150.50 150.11 150.50 3.0K
11:16 150.50 150.50 150.50 150.50 1.9K
11:17 150.75 150.75 150.75 150.75 0.9K
11:19 151.21 151.21 151.01 151.06 2.2K
11:20 151.08 151.08 150.91 150.92 5.1K
11:23 151.14 151.31 150.94 150.94 3.2K
11:24 150.97 151.01 150.73 150.73 3.3K
11:25 150.52 150.52 150.52 150.52 1.1K
11:26 150.39 150.39 150.39 150.39 0.3K
11:27 150.86 150.86 150.86 150.86 0.9K
11:28 150.78 150.78 150.78 150.78 1.4K
11:29 150.97 151.19 150.88 150.88 3.3K
11:30 151.07 151.17 151.07 151.17 1.9K
11:32 151.47 151.47 151.47 151.47 0.9K
11:33 151.47 151.49 151.47 151.49 0.3K
11:34 151.39 151.39 151.39 151.39 1.3K
11:35 151.14 151.14 151.14 151.14 2.3K
11:37 151.16 151.19 151.16 151.17 1.0K
11:39 151.16 151.28 151.16 151.28 0.9K
11:40 151.33 151.33 151.22 151.22 2.2K
11:41 151.29 151.29 151.29 151.29 0.9K
11:43 151.23 151.44 151.23 151.44 2.7K
11:44 151.37 151.37 151.37 151.37 1.2K
11:45 151.61 151.61 151.61 151.61 1.1K
11:47 151.49 151.49 151.49 151.49 0.4K
11:48 151.32 151.32 151.16 151.16 8.4K
11:49 151.02 151.02 150.99 150.99 2.0K
11:50 151.19 151.19 151.03 151.03 0.7K
11:51 151.28 151.30 151.28 151.29 4.2K
11:52 151.19 151.19 150.94 150.95 4.4K
11:53 151.00 151.09 150.99 151.09 1.1K
11:55 151.13 151.13 150.75 150.75 4.1K
11:56 150.65 150.65 150.37 150.44 3.5K
11:57 150.60 150.60 150.60 150.60 1.1K
11:58 150.53 150.53 150.53 150.53 0.5K
11:59 150.45 150.45 150.45 150.45 0.7K
12:00 150.49 150.49 150.45 150.45 2.5K
12:01 150.67 150.67 150.67 150.67 0.4K
12:02 150.70 150.77 150.70 150.73 17.2K
12:04 151.08 151.43 151.08 151.40 2.3K
12:08 151.69 151.69 151.59 151.59 4.1K
12:09 151.60 151.78 151.60 151.78 1.9K
12:10 151.96 151.96 151.96 151.96 4.0K
12:13 151.82 151.82 151.82 151.82 1.1K
12:15 151.82 151.99 151.82 151.99 9.1K
12:16 151.79 151.85 151.72 151.72 7.4K
12:17 151.75 151.75 151.62 151.62 2.8K
12:19 151.45 151.79 151.45 151.50 1.3K
12:21 151.44 151.44 151.44 151.44 1.9K
12:23 151.49 151.49 151.49 151.49 0.4K
12:24 151.30 151.35 151.30 151.35 5.0K
12:28 151.18 151.18 151.18 151.18 0.3K
12:29 151.19 151.27 151.19 151.27 2.5K
12:31 151.25 151.25 151.19 151.20 1.5K
12:32 151.18 151.18 151.18 151.18 1.0K
12:34 151.13 151.13 151.13 151.13 0.2K
12:35 151.21 151.21 151.21 151.21 1.8K
12:36 151.20 151.36 151.20 151.36 0.9K
12:37 151.31 151.31 151.23 151.31 0.6K
12:38 151.20 151.35 151.20 151.35 3.9K
12:39 151.34 151.34 151.34 151.34 0.6K
12:42 151.50 151.50 151.44 151.44 2.5K
12:43 151.45 151.45 151.45 151.45 1.0K
12:45 151.45 151.45 151.45 151.45 0.5K
12:46 151.34 151.34 151.28 151.28 5.7K
12:47 151.34 151.34 151.30 151.30 0.7K
12:48 151.29 151.29 151.29 151.29 0.6K
12:49 151.34 151.38 151.34 151.38 0.7K
12:50 151.24 151.24 151.24 151.24 1.1K
12:51 151.21 151.21 151.17 151.17 2.7K
12:52 151.13 151.13 151.11 151.11 2.0K
12:55 151.13 151.26 151.13 151.26 2.1K
12:57 151.17 151.17 151.05 151.05 3.4K
12:59 151.08 151.08 151.08 151.08 0.5K
13:00 151.29 151.29 151.29 151.29 3.1K
13:01 151.40 151.56 151.40 151.56 0.5K
13:02 151.63 151.78 151.63 151.78 0.6K
13:03 151.60 151.60 151.47 151.47 3.9K
13:07 151.66 151.66 151.65 151.65 1.0K
13:08 151.66 151.76 151.64 151.64 4.9K
13:09 151.47 151.56 151.47 151.56 1.5K
13:10 151.62 151.62 151.62 151.62 0.5K
13:11 151.46 151.56 151.46 151.56 1.6K
13:12 151.60 151.60 151.60 151.60 2.9K
13:14 151.65 151.65 151.65 151.65 0.9K
13:15 151.68 151.77 151.68 151.77 0.7K
13:16 151.68 151.68 151.68 151.68 0.5K
13:17 151.59 151.59 151.59 151.59 2.0K
13:18 151.55 151.59 151.37 151.37 10.4K
13:19 151.46 151.46 151.45 151.45 1.1K
13:22 151.40 151.40 151.28 151.34 0.9K
13:23 151.29 151.48 151.29 151.48 2.5K
13:24 151.34 151.34 151.34 151.34 0.3K
13:25 151.41 151.41 151.41 151.41 0.2K
13:26 151.36 151.36 151.30 151.30 0.7K
13:27 151.52 151.52 151.52 151.52 1.2K
13:28 151.51 151.51 151.51 151.51 0.6K
13:29 151.40 151.40 151.26 151.26 3.7K
13:30 151.39 151.39 151.36 151.36 1.3K
13:32 151.47 151.47 151.47 151.47 0.2K
13:33 151.49 151.62 151.49 151.62 2.2K
13:34 151.62 151.62 151.48 151.48 5.2K
13:35 151.55 151.56 151.55 151.56 0.7K
13:36 151.62 151.62 151.50 151.50 2.8K
13:37 151.57 151.57 151.57 151.57 0.3K
13:38 151.62 151.62 151.62 151.62 0.5K
13:39 151.56 151.59 151.56 151.59 0.7K
13:40 151.59 151.59 151.57 151.57 2.2K
13:41 151.58 151.66 151.56 151.66 1.0K
13:42 151.60 151.66 151.57 151.57 2.8K
13:43 151.49 151.66 151.49 151.66 0.8K
13:44 151.70 151.70 151.70 151.70 0.9K
13:45 151.69 151.73 151.69 151.72 1.3K
13:46 151.73 151.73 151.64 151.65 2.5K
13:47 151.65 151.71 151.56 151.56 4.0K
13:48 151.56 151.56 151.56 151.56 0.4K
13:49 151.57 151.57 151.55 151.55 0.5K
13:50 151.55 151.55 151.55 151.55 0.6K
13:51 151.37 151.37 151.37 151.37 4.3K
13:52 151.21 151.21 151.12 151.16 3.7K
13:54 151.13 151.13 151.13 151.13 1.3K
13:55 151.16 151.16 151.16 151.16 0.8K
13:56 151.15 151.28 151.15 151.28 0.9K
13:57 151.08 151.17 150.91 150.91 4.0K
13:58 150.93 150.93 150.89 150.89 0.5K
13:59 150.78 150.78 150.78 150.78 1.9K
14:00 150.85 150.85 150.85 150.85 0.8K
14:01 150.87 150.87 150.85 150.85 1.4K
14:02 150.69 150.69 150.64 150.64 2.1K
14:03 150.71 150.80 150.71 150.80 0.5K
14:04 150.78 150.78 150.78 150.78 0.8K
14:06 150.72 150.74 150.72 150.74 0.4K
14:07 150.74 150.74 150.74 150.74 1.5K
14:08 150.56 150.56 150.55 150.55 2.7K
14:09 150.56 150.56 150.56 150.56 0.5K
14:10 150.53 150.53 150.53 150.53 0.9K
14:11 150.52 150.53 150.52 150.52 3.3K
14:14 150.65 150.65 150.65 150.65 0.7K
14:15 150.70 150.70 150.70 150.70 0.2K
14:16 150.62 150.62 150.62 150.62 1.0K
14:17 150.62 150.62 150.62 150.62 0.9K
14:18 150.49 150.51 150.43 150.51 3.5K
14:19 150.44 150.44 150.43 150.43 0.8K
14:20 150.44 150.44 150.42 150.42 5.3K
14:21 150.42 150.42 150.40 150.40 2.4K
14:24 150.38 150.41 150.38 150.41 1.8K
14:25 150.48 150.48 150.48 150.48 2.2K
14:26 150.50 150.50 150.48 150.48 0.8K
14:27 150.64 150.64 150.55 150.55 1.8K
14:28 150.55 150.55 150.55 150.55 1.4K
14:29 150.45 150.46 150.44 150.46 5.2K
14:30 150.51 150.51 150.51 150.51 0.3K
14:31 150.55 150.55 150.55 150.54 0.9K
14:32 150.44 150.44 150.44 150.44 2.7K
14:33 150.36 150.39 150.36 150.39 1.1K
14:35 150.48 150.48 150.48 150.48 0.4K
14:36 150.44 150.44 150.31 150.33 1.9K
14:37 150.37 150.37 150.37 150.37 0.9K
14:38 150.30 150.30 150.23 150.23 3.3K
14:39 150.49 150.49 150.49 150.49 2.7K
14:40 150.51 150.51 150.51 150.51 0.3K
14:41 150.52 150.57 150.52 150.57 1.7K
14:42 150.54 150.54 150.48 150.48 3.7K
14:44 150.41 150.41 150.41 150.41 1.1K
14:45 150.49 150.49 150.49 150.49 2.2K
14:47 150.57 150.58 150.57 150.58 0.7K
14:48 150.59 150.62 150.59 150.62 0.9K
14:49 150.58 150.58 150.58 150.57 1.2K
14:50 150.70 150.70 150.64 150.64 3.9K
14:51 150.63 150.71 150.54 150.63 2.4K
14:53 150.63 150.66 150.63 150.66 1.7K
14:54 150.67 150.67 150.67 150.67 0.6K
14:55 150.71 150.71 150.71 150.71 2.5K
14:56 150.70 150.70 150.65 150.70 0.9K
14:57 150.68 150.74 150.68 150.69 3.0K
14:58 150.78 150.78 150.73 150.73 0.9K
14:59 150.73 150.73 150.73 150.73 0.8K
15:00 150.78 150.80 150.76 150.76 2.0K
15:01 150.76 150.88 150.76 150.88 2.1K
15:02 150.89 150.89 150.89 150.89 0.3K
15:04 150.89 150.89 150.89 150.89 0.3K
15:05 150.89 150.98 150.88 150.88 1.3K
15:06 150.78 150.83 150.76 150.79 5.1K
15:07 150.81 150.81 150.80 150.79 2.3K
15:08 150.80 150.80 150.80 150.79 0.1K
15:09 150.80 150.80 150.80 150.80 1.6K
15:10 150.76 150.76 150.76 150.76 0.8K
15:11 150.87 150.87 150.76 150.81 3.6K
15:12 150.81 150.81 150.71 150.71 1.6K
15:13 150.76 150.80 150.75 150.80 5.2K
15:14 150.77 150.80 150.52 150.51 14.2K
15:15 150.46 150.46 150.40 150.40 1.1K
15:16 150.40 150.46 150.39 150.46 1.4K
15:17 150.38 150.53 150.38 150.46 2.5K
15:18 150.57 150.60 150.55 150.60 2.9K
15:19 150.46 150.53 150.46 150.53 0.8K
15:20 150.53 150.53 150.53 150.53 0.8K
15:21 150.42 150.42 150.42 150.42 3.1K
15:23 150.42 150.58 150.42 150.58 1.7K
15:24 150.56 150.56 150.45 150.45 1.3K
15:25 150.45 150.46 150.45 150.46 0.6K
15:26 150.30 150.38 150.30 150.38 2.4K
15:27 150.38 150.38 150.30 150.30 1.7K
15:28 150.24 150.24 150.23 150.23 1.2K
15:29 150.23 150.23 150.02 150.07 3.3K
15:30 150.04 150.18 150.04 150.10 2.2K
15:31 150.09 150.18 150.09 150.18 2.4K
15:32 150.20 150.21 150.14 150.21 3.0K
15:33 150.17 150.17 150.06 150.07 2.9K
15:34 150.12 150.12 150.00 150.12 3.7K
15:35 150.08 150.08 150.01 150.01 1.1K
15:36 150.08 150.08 149.94 150.00 3.3K
15:37 150.06 150.06 150.00 150.00 1.1K
15:38 149.92 149.92 149.92 149.92 0.6K
15:39 149.92 149.93 149.80 149.79 3.5K
15:40 149.84 149.90 149.84 149.90 4.8K
15:41 149.81 149.81 149.80 149.81 2.5K
15:42 149.89 149.89 149.84 149.84 1.9K
15:43 149.84 149.84 149.84 149.84 0.9K
15:44 149.84 149.95 149.84 149.95 6.1K
15:45 149.90 149.97 149.90 149.97 1.3K
15:46 149.93 150.00 149.93 150.00 3.5K
15:47 149.96 149.96 149.96 149.96 2.5K
15:48 149.96 149.97 149.96 149.97 5.4K
15:49 150.00 150.04 150.00 150.04 2.2K
15:50 150.07 150.40 150.07 150.40 9.7K
15:51 150.45 150.45 150.33 150.33 5.3K
15:52 150.38 150.38 150.27 150.27 11.3K
15:53 150.25 150.25 150.06 150.13 6.6K
15:54 150.14 150.21 150.14 150.19 7.3K
15:55 150.09 150.28 150.06 150.09 19.5K
15:56 150.06 150.10 149.98 150.00 10.0K
15:57 150.04 150.06 150.00 150.04 16.4K
15:58 150.09 150.10 150.07 150.08 14.3K
15:59 150.09 150.16 150.08 150.14 239.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available