JB Hunt

JBHT
🏛️ usa →
140.04
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 146.55 146.55 146.38 146.38 81.4K
09:32 146.36 146.36 146.36 146.35 15.0K
09:33 145.80 145.80 145.60 145.60 3.7K
09:34 145.60 145.80 145.60 145.80 14.0K
09:35 145.91 145.91 145.91 145.91 0.7K
09:36 146.10 146.10 146.10 146.10 1.1K
09:38 145.83 145.83 145.82 145.82 0.7K
09:39 145.82 145.82 145.72 145.72 5.7K
09:42 145.55 145.55 145.55 145.54 10.6K
09:44 145.82 145.82 145.69 145.69 0.7K
09:45 145.45 145.45 145.45 145.45 0.5K
09:46 145.30 145.30 145.16 145.16 7.5K
09:47 145.15 145.16 144.90 144.90 5.5K
09:48 144.86 144.86 144.86 144.85 0.1K
09:49 144.89 144.89 144.84 144.84 1.3K
09:50 144.52 144.52 144.52 144.52 1.4K
09:51 144.88 144.95 144.88 144.95 1.6K
09:52 144.95 144.95 144.84 144.84 0.6K
09:54 144.86 144.86 144.86 144.86 0.3K
09:55 144.56 144.56 144.56 144.56 3.6K
09:57 144.60 144.76 144.48 144.76 1.5K
09:58 144.93 144.93 144.93 144.93 1.3K
09:59 145.03 145.03 145.03 145.03 0.6K
10:00 145.10 145.10 144.86 144.86 1.9K
10:01 144.90 144.90 144.90 144.90 0.7K
10:02 144.97 144.97 144.97 144.97 0.9K
10:03 145.12 145.12 145.12 145.12 2.0K
10:04 145.00 145.00 145.00 145.00 0.1K
10:05 144.93 144.93 144.89 144.89 2.2K
10:06 144.86 144.86 144.86 144.86 0.4K
10:08 144.84 144.88 144.65 144.88 4.5K
10:11 144.93 145.08 144.93 145.08 1.8K
10:12 145.09 145.09 145.09 145.09 0.9K
10:13 144.89 145.00 144.89 145.00 5.1K
10:14 144.91 144.91 144.78 144.78 6.3K
10:15 144.78 144.79 144.74 144.78 4.7K
10:16 144.68 144.72 144.68 144.72 10.7K
10:17 144.67 144.67 144.53 144.66 13.7K
10:18 144.57 144.57 144.55 144.54 0.8K
10:19 144.50 144.54 144.50 144.54 0.5K
10:20 144.55 144.55 144.35 144.54 8.8K
10:21 144.21 144.21 144.21 144.21 0.3K
10:22 144.30 144.41 144.30 144.41 3.9K
10:26 144.53 144.53 144.53 144.53 6.3K
10:27 144.17 144.35 144.17 144.35 2.7K
10:28 144.39 144.39 144.39 144.39 10.9K
10:30 144.20 144.20 144.20 144.20 4.8K
10:31 144.13 144.13 144.13 144.13 7.6K
10:33 144.02 144.02 144.02 144.02 1.2K
10:36 143.69 143.69 143.69 143.69 1.1K
10:38 143.90 143.95 143.86 143.86 2.0K
10:40 143.75 143.75 143.75 143.75 0.3K
10:41 143.91 144.02 143.91 144.02 1.5K
10:43 143.90 143.90 143.68 143.68 2.1K
10:47 143.55 143.55 143.55 143.54 0.5K
10:48 143.65 143.65 143.65 143.65 0.5K
10:49 143.51 143.65 143.51 143.65 4.5K
10:50 143.33 143.33 143.33 143.33 1.1K
10:51 143.50 143.50 143.50 143.50 1.5K
10:55 143.28 143.28 143.28 143.28 0.7K
10:56 143.56 143.56 143.56 143.56 1.8K
10:58 143.69 143.69 143.69 143.69 1.3K
11:00 143.57 143.57 143.57 143.57 0.8K
11:01 143.59 143.59 143.54 143.54 1.3K
11:04 143.52 143.52 143.52 143.51 0.7K
11:07 143.48 143.48 143.48 143.48 0.4K
11:08 143.40 143.40 143.31 143.31 1.0K
11:10 143.42 143.47 143.42 143.47 0.6K
11:11 143.29 143.29 143.29 143.29 0.5K
11:12 143.25 143.25 143.25 143.25 0.3K
11:14 143.33 143.33 143.33 143.33 0.8K
11:16 143.51 143.51 143.51 143.51 0.5K
11:17 143.49 143.54 143.42 143.42 0.8K
11:18 143.42 143.42 143.42 143.42 0.3K
11:19 143.38 143.38 143.27 143.27 0.8K
11:20 143.53 143.53 143.48 143.48 2.6K
11:21 143.48 143.48 143.44 143.44 0.9K
11:22 143.43 143.43 143.43 143.43 0.2K
11:24 143.26 143.26 143.26 143.26 2.6K
11:25 143.37 143.37 143.37 143.37 0.8K
11:26 143.56 143.58 143.54 143.54 1.4K
11:27 143.54 143.56 143.54 143.56 0.7K
11:28 143.56 143.56 143.56 143.56 1.0K
11:30 143.44 143.45 143.32 143.32 4.5K
11:31 143.33 143.33 143.33 143.33 0.1K
11:32 143.30 143.30 143.30 143.30 0.1K
11:33 143.30 143.30 143.30 143.30 0.3K
11:34 143.49 143.50 143.49 143.50 3.1K
11:35 143.53 143.58 143.52 143.51 7.5K
11:36 143.52 143.56 143.52 143.54 5.2K
11:37 143.30 143.30 143.25 143.25 29.2K
11:39 143.38 143.38 143.38 143.38 1.6K
11:42 143.34 143.36 143.34 143.36 1.5K
11:44 143.35 143.35 143.35 143.35 0.3K
11:45 143.35 143.35 143.35 143.35 0.1K
11:46 143.35 143.45 143.35 143.45 1.7K
11:47 143.54 143.54 143.54 143.54 0.8K
11:48 143.44 143.48 143.44 143.48 1.7K
11:49 143.38 143.38 143.38 143.38 1.3K
11:50 143.27 143.27 143.27 143.27 1.1K
11:51 143.12 143.12 143.12 143.12 0.2K
11:52 143.14 143.21 143.08 143.21 1.5K
11:53 143.22 143.22 143.19 143.19 2.1K
11:54 143.23 143.33 143.23 143.32 2.8K
11:57 143.43 143.52 143.43 143.48 2.3K
11:59 143.47 143.47 143.47 143.47 2.4K
12:03 143.46 143.46 143.46 143.46 0.1K
12:04 143.46 143.56 143.46 143.47 7.0K
12:05 143.39 143.54 143.39 143.54 0.5K
12:06 143.38 143.50 143.38 143.50 2.0K
12:07 143.62 143.62 143.48 143.50 11.7K
12:08 143.52 143.56 143.50 143.55 11.7K
12:11 143.65 143.65 143.50 143.50 3.7K
12:12 143.47 143.47 143.47 143.47 0.7K
12:14 143.47 143.47 143.47 143.47 0.7K
12:15 143.51 143.55 143.51 143.55 2.6K
12:16 143.55 143.55 143.55 143.55 0.5K
12:17 143.45 143.45 143.45 143.45 1.7K
12:18 143.35 143.35 143.35 143.35 1.9K
12:19 143.31 143.31 143.23 143.23 0.3K
12:20 143.22 143.23 143.17 143.17 2.5K
12:21 143.18 143.34 143.18 143.34 5.4K
12:22 143.27 143.27 143.20 143.20 3.8K
12:23 143.27 143.27 143.27 143.27 0.4K
12:26 143.25 143.33 143.25 143.33 3.0K
12:28 143.33 143.33 143.28 143.28 3.5K
12:29 143.20 143.20 143.20 143.20 0.3K
12:30 143.19 143.19 143.10 143.10 0.4K
12:31 143.19 143.19 143.06 143.06 1.6K
12:32 143.10 143.18 143.10 143.18 3.7K
12:34 143.17 143.17 143.17 143.17 0.4K
12:36 143.17 143.17 143.17 143.17 0.4K
12:37 143.32 143.36 143.32 143.36 2.5K
12:38 143.27 143.31 143.27 143.31 1.1K
12:39 143.31 143.31 143.25 143.25 0.6K
12:40 143.30 143.30 143.30 143.30 0.3K
12:41 143.37 143.37 143.37 143.37 1.7K
12:42 143.53 143.59 143.53 143.59 2.0K
12:43 143.73 143.73 143.73 143.73 0.6K
12:44 143.76 143.76 143.76 143.76 0.3K
12:45 143.79 143.79 143.79 143.79 0.5K
12:47 143.80 143.80 143.80 143.80 0.2K
12:48 143.80 143.80 143.75 143.75 4.1K
12:49 143.86 143.86 143.86 143.86 1.0K
12:50 143.82 143.85 143.82 143.85 1.2K
12:51 143.87 143.92 143.87 143.92 1.2K
12:53 143.84 143.90 143.64 143.64 17.8K
12:54 143.70 143.70 143.70 143.70 0.8K
12:55 143.82 143.84 143.82 143.84 11.6K
12:57 143.67 143.67 143.67 143.67 0.5K
12:58 143.68 143.68 143.68 143.68 0.2K
12:59 143.64 143.64 143.64 143.64 0.3K
13:00 143.62 143.70 143.61 143.61 3.5K
13:01 143.55 143.55 143.38 143.38 5.3K
13:02 143.28 143.28 143.28 143.28 0.1K
13:03 143.34 143.36 143.34 143.36 0.4K
13:04 143.42 143.46 143.36 143.46 2.9K
13:05 143.50 143.50 143.50 143.50 1.5K
13:07 143.40 143.40 143.40 143.40 1.7K
13:09 143.40 143.40 143.40 143.40 0.3K
13:10 143.47 143.47 143.40 143.40 0.4K
13:12 143.40 143.40 143.33 143.33 1.4K
13:13 143.34 143.34 143.34 143.34 0.1K
13:14 143.33 143.38 143.33 143.37 5.3K
13:15 143.32 143.32 143.32 143.32 0.3K
13:16 143.28 143.32 143.28 143.32 0.6K
13:17 143.32 143.32 143.32 143.32 0.1K
13:18 143.32 143.32 143.32 143.32 0.1K
13:19 143.32 143.40 143.31 143.40 2.7K
13:21 143.43 143.43 143.43 143.43 0.2K
13:23 143.43 143.52 143.43 143.52 0.4K
13:24 143.52 143.52 143.52 143.52 0.8K
13:25 143.45 143.45 143.43 143.43 2.8K
13:26 143.43 143.43 143.43 143.43 14.6K
13:27 143.39 143.42 143.39 143.40 10.5K
13:28 143.40 143.40 143.39 143.39 0.6K
13:29 143.39 143.39 143.39 143.39 2.6K
13:30 143.34 143.39 143.24 143.34 11.4K
13:32 143.28 143.28 143.28 143.28 0.6K
13:34 143.26 143.26 143.26 143.26 0.3K
13:35 143.28 143.34 143.24 143.34 2.0K
13:36 143.31 143.31 143.31 143.31 0.3K
13:37 143.30 143.30 143.29 143.29 0.4K
13:38 143.24 143.24 143.24 143.24 0.2K
13:39 143.29 143.29 143.29 143.29 0.3K
13:40 143.42 143.42 143.42 143.42 3.4K
13:42 143.49 143.49 143.49 143.49 1.5K
13:43 143.47 143.47 143.46 143.46 1.6K
13:45 143.46 143.52 143.46 143.52 1.3K
13:46 143.51 143.51 143.51 143.51 0.6K
13:47 143.57 143.57 143.52 143.52 0.5K
13:48 143.54 143.56 143.54 143.56 1.6K
13:49 143.64 143.64 143.64 143.64 0.6K
13:50 143.63 143.64 143.56 143.64 1.4K
13:51 143.56 143.56 143.53 143.53 6.3K
13:52 143.61 143.61 143.61 143.61 4.7K
13:53 143.59 143.59 143.59 143.59 0.7K
13:54 143.53 143.53 143.53 143.53 0.1K
13:55 143.53 143.53 143.53 143.53 0.9K
13:56 143.50 143.50 143.46 143.46 1.4K
13:57 143.39 143.57 143.39 143.57 6.1K
13:59 143.47 143.47 143.47 143.47 0.2K
14:00 143.64 143.73 143.64 143.73 2.3K
14:02 143.67 143.67 143.67 143.67 0.2K
14:03 143.61 143.65 143.60 143.60 2.2K
14:04 143.60 143.60 143.60 143.60 1.1K
14:05 143.59 143.59 143.59 143.59 0.3K
14:06 143.57 143.57 143.57 143.57 1.7K
14:07 143.52 143.52 143.52 143.52 0.2K
14:08 143.52 143.52 143.52 143.52 0.5K
14:09 143.54 143.54 143.52 143.52 2.0K
14:10 143.40 143.40 143.38 143.40 1.5K
14:11 143.35 143.35 143.35 143.35 0.5K
14:12 143.40 143.40 143.38 143.38 0.3K
14:13 143.45 143.51 143.42 143.42 6.0K
14:14 143.44 143.44 143.44 143.44 0.8K
14:15 143.46 143.52 143.46 143.52 1.5K
14:16 143.42 143.42 143.32 143.32 3.8K
14:18 143.32 143.32 143.25 143.25 1.1K
14:21 143.31 143.37 143.31 143.37 3.2K
14:22 143.35 143.37 143.35 143.35 3.5K
14:25 143.42 143.42 143.42 143.42 1.2K
14:27 143.47 143.47 143.47 143.47 0.2K
14:28 143.49 143.56 143.49 143.56 2.3K
14:29 143.56 143.56 143.56 143.56 0.6K
14:30 143.56 143.56 143.56 143.56 0.3K
14:31 143.59 143.59 143.59 143.59 2.0K
14:32 143.61 143.63 143.61 143.63 1.4K
14:34 143.62 143.66 143.62 143.66 1.6K
14:35 143.67 143.67 143.67 143.67 0.6K
14:36 143.68 143.69 143.66 143.66 1.2K
14:37 143.70 143.71 143.67 143.67 3.9K
14:38 143.67 143.67 143.67 143.67 0.5K
14:39 143.63 143.63 143.58 143.58 4.0K
14:40 143.57 143.57 143.50 143.50 3.5K
14:41 143.41 143.41 143.41 143.41 0.2K
14:42 143.40 143.40 143.40 143.40 2.7K
14:43 143.32 143.32 143.22 143.22 11.6K
14:44 143.20 143.20 143.20 143.20 0.4K
14:45 143.23 143.23 143.23 143.23 0.8K
14:46 143.24 143.24 143.18 143.18 1.7K
14:47 143.18 143.18 143.18 143.18 0.2K
14:48 143.18 143.18 143.18 143.18 3.8K
14:49 143.07 143.15 143.07 143.15 5.3K
14:50 143.02 143.03 142.92 143.03 5.6K
14:51 143.04 143.10 143.04 143.05 1.3K
14:52 143.09 143.17 143.09 143.17 3.7K
14:53 143.16 143.19 143.16 143.19 4.7K
14:54 143.22 143.22 143.20 143.22 3.7K
14:55 143.18 143.18 143.18 143.18 3.6K
14:56 143.11 143.17 143.11 143.17 1.2K
14:57 143.19 143.27 143.19 143.27 2.7K
14:58 143.23 143.23 143.23 143.23 0.7K
14:59 143.22 143.22 143.22 143.22 0.7K
15:00 143.25 143.28 143.25 143.28 2.0K
15:01 143.19 143.19 143.19 143.19 0.1K
15:02 143.22 143.22 143.22 143.22 0.5K
15:03 143.18 143.18 143.16 143.16 0.5K
15:04 143.16 143.16 143.14 143.15 9.7K
15:05 143.14 143.20 143.14 143.18 6.3K
15:06 143.17 143.18 143.17 143.18 1.1K
15:07 143.25 143.31 143.25 143.31 4.9K
15:08 143.43 143.43 143.43 143.43 1.4K
15:09 143.48 143.48 143.43 143.44 5.4K
15:11 143.47 143.47 143.47 143.47 1.7K
15:12 143.48 143.48 143.48 143.48 0.4K
15:13 143.52 143.52 143.52 143.52 1.5K
15:14 143.55 143.64 143.54 143.64 3.5K
15:15 143.58 143.61 143.55 143.60 2.3K
15:16 143.61 143.69 143.59 143.69 3.9K
15:17 143.69 143.75 143.67 143.75 5.4K
15:19 143.77 143.83 143.77 143.83 1.4K
15:20 143.78 143.90 143.78 143.84 5.6K
15:22 143.82 143.96 143.82 143.96 7.0K
15:23 144.00 144.03 144.00 144.03 1.1K
15:24 143.97 143.97 143.97 143.97 0.4K
15:25 144.01 144.01 143.83 143.83 5.6K
15:26 143.85 143.85 143.85 143.85 0.6K
15:27 143.86 143.96 143.86 143.92 3.7K
15:28 143.96 143.96 143.93 143.96 3.4K
15:29 143.95 143.96 143.94 143.94 3.7K
15:30 143.90 144.02 143.89 144.01 2.5K
15:32 143.98 144.00 143.95 144.00 6.3K
15:33 144.05 144.05 144.00 144.00 2.1K
15:35 143.96 143.96 143.92 143.92 6.1K
15:36 143.87 143.87 143.87 143.87 0.4K
15:37 143.88 143.92 143.88 143.92 5.0K
15:38 143.88 143.88 143.85 143.86 5.9K
15:39 143.79 143.84 143.79 143.84 2.1K
15:40 143.88 143.88 143.79 143.79 12.6K
15:41 143.79 143.83 143.79 143.83 0.4K
15:42 143.85 143.85 143.70 143.74 15.4K
15:43 143.73 143.79 143.69 143.79 9.7K
15:44 143.73 143.74 143.73 143.74 1.7K
15:45 143.79 143.79 143.79 143.79 2.6K
15:46 143.80 143.80 143.75 143.75 1.7K
15:47 143.79 143.79 143.71 143.72 5.1K
15:48 143.69 143.74 143.69 143.70 0.9K
15:49 143.70 143.70 143.54 143.54 3.0K
15:50 143.59 143.81 143.59 143.81 10.5K
15:51 143.75 143.88 143.75 143.88 7.2K
15:52 143.88 143.91 143.78 143.78 3.8K
15:53 143.75 143.82 143.75 143.82 6.6K
15:54 143.89 143.90 143.80 143.80 8.9K
15:55 143.90 144.11 143.90 144.08 11.1K
15:56 144.11 144.14 144.08 144.12 8.2K
15:57 144.08 144.12 144.08 144.10 18.9K
15:58 144.10 144.12 144.07 144.09 24.4K
15:59 144.07 144.08 143.98 143.98 237.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available