Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	30.48	31.18	30.34	31.14	130,579	+0.81(+2.66%)
Jan 30, 2023	29.97	30.55	29.77	30.34	42,391	+0.06(+0.19%)
Jan 27, 2023	30.43	31.03	30.02	30.28	43,992	-0.30(-0.97%)
Jan 26, 2023	30.61	30.70	29.96	30.58	28,847	+0.14(+0.47%)
Jan 25, 2023	29.94	30.57	29.73	30.43	35,671	+0.17(+0.57%)
Jan 24, 2023	30.27	30.51	30.05	30.26	31,355	+0.13(+0.45%)
Jan 23, 2023	30.15	30.47	29.72	30.13	48,245	+0.14(+0.48%)
Jan 20, 2023	29.77	30.17	29.57	29.98	114,174	+0.48(+1.63%)
Jan 19, 2023	30.00	30.00	29.20	29.50	35,329	-0.94(-3.09%)
Jan 18, 2023	30.73	31.60	30.16	30.44	56,094	-0.12(-0.41%)
Jan 17, 2023	29.61	30.61	29.61	30.57	64,574	+1.00(+3.38%)
Jan 13, 2023	29.22	30.11	29.22	29.57	84,444	+0.08(+0.26%)
Jan 12, 2023	29.82	29.90	29.20	29.49	108,233	+0.02(+0.07%)
Jan 11, 2023	29.34	29.52	29.16	29.47	48,230	+0.38(+1.32%)
Jan 10, 2023	28.42	29.38	28.39	29.09	35,731	+0.69(+2.43%)
Jan 09, 2023	28.18	28.73	28.04	28.40	50,662	+0.60(+2.14%)
Jan 06, 2023	27.13	27.94	26.77	27.80	42,304	+1.11(+4.17%)
Jan 05, 2023	26.22	26.83	25.93	26.69	50,649	+0.58(+2.21%)
Jan 04, 2023	25.03	26.26	25.03	26.11	39,956	+1.33(+5.35%)
Jan 03, 2023	24.60	24.83	24.20	24.79	38,984	+0.48(+1.98%)
Dec 30, 2022	24.11	24.46	23.96	24.31	42,782	-0.04(-0.16%)
Dec 29, 2022	23.77	24.44	23.77	24.34	44,628	+0.65(+2.76%)
Dec 28, 2022	24.85	24.94	23.59	23.69	50,276	-0.99(-4.01%)
Dec 27, 2022	24.95	24.95	24.44	24.68	31,183	-0.10(-0.39%)
Dec 23, 2022	24.81	24.88	24.17	24.78	23,734	+0.00(+0.00%)
Dec 22, 2022	26.31	26.31	24.56	24.78	51,344	-1.73(-6.52%)
Dec 21, 2022	26.94	27.10	26.50	26.50	45,717	+0.00(+0.00%)
Dec 20, 2022	27.08	27.19	26.48	26.50	85,913	-0.38(-1.43%)
Dec 19, 2022	27.13	27.24	26.80	26.89	57,861	-0.20(-0.74%)
Dec 16, 2022	27.10	27.52	26.70	27.09	182,370	-0.35(-1.26%)
Dec 15, 2022	27.44	28.07	27.06	27.44	58,415	-0.16(-0.59%)
Dec 14, 2022	27.16	28.15	26.77	27.60	68,849	+0.43(+1.59%)
Dec 13, 2022	27.76	28.04	26.82	27.17	244,360	+0.10(+0.35%)
Dec 12, 2022	27.58	27.58	26.72	27.07	57,244	-0.61(-2.19%)
Dec 09, 2022	28.52	28.57	27.68	27.68	49,679	-1.00(-3.48%)
Dec 08, 2022	28.52	28.97	28.23	28.68	41,277	+0.25(+0.88%)
Dec 07, 2022	28.91	29.07	28.26	28.43	40,668	-0.51(-1.76%)
Dec 06, 2022	29.82	29.90	28.62	28.93	29,580	-0.78(-2.62%)
Dec 05, 2022	29.58	30.01	28.84	29.71	51,295	-0.07(-0.23%)
Dec 02, 2022	28.80	29.85	28.65	29.78	31,365	+0.73(+2.51%)
Dec 01, 2022	28.32	29.31	28.18	29.05	48,570	+0.93(+3.31%)
Nov 30, 2022	27.34	28.39	26.98	28.12	55,406	+0.88(+3.22%)
Nov 29, 2022	27.26	27.37	26.60	27.24	46,783	-0.08(-0.28%)
Nov 28, 2022	28.49	28.90	27.04	27.32	41,238	-1.31(-4.58%)
Nov 25, 2022	29.32	29.32	28.61	28.63	16,509	-0.74(-2.52%)
Nov 23, 2022	29.44	29.83	29.30	29.37	15,766	-0.06(-0.19%)
Nov 22, 2022	29.54	29.65	28.72	29.43	38,676	-0.11(-0.39%)
Nov 21, 2022	29.44	29.87	29.37	29.54	33,892	+0.00(+0.00%)
Nov 18, 2022	29.00	30.18	29.00	29.54	57,003	+1.20(+4.22%)
Nov 17, 2022	28.12	28.40	27.80	28.34	46,078	-0.35(-1.22%)
Nov 16, 2022	29.04	29.10	28.29	28.69	31,680	-0.51(-1.76%)
Nov 15, 2022	29.82	30.14	29.06	29.21	39,247	-0.22(-0.74%)
Nov 14, 2022	29.72	29.72	28.81	29.43	48,871	-0.14(-0.48%)
Nov 11, 2022	30.05	30.12	29.42	29.57	41,152	-0.37(-1.24%)
Nov 10, 2022	29.44	30.21	29.06	29.94	56,664	+1.60(+5.63%)
Nov 09, 2022	28.43	28.95	28.06	28.34	33,286	-0.59(-2.03%)
Nov 08, 2022	29.15	29.32	28.69	28.93	33,102	-0.22(-0.75%)
Nov 07, 2022	30.41	30.41	28.71	29.15	63,388	-1.26(-4.15%)
Nov 04, 2022	29.89	30.73	29.53	30.41	64,491	+0.73(+2.46%)
Nov 03, 2022	28.11	29.83	28.11	29.68	56,408	+1.46(+5.18%)
Nov 02, 2022	28.81	30.34	28.01	28.22	67,644	-0.33(-1.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.