Hyster-Yale Inc (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	56.41	56.41	50.94	51.66	121,377	-2.30(-4.26%)
Oct 30, 2018	51.82	54.05	51.45	53.96	49,624	+2.27(+4.40%)
Oct 29, 2018	52.01	52.99	50.84	51.69	63,794	+0.51(+1.00%)
Oct 26, 2018	50.90	51.94	50.28	51.17	71,727	-0.44(-0.86%)
Oct 25, 2018	50.13	52.13	50.13	51.62	50,297	+1.89(+3.80%)
Oct 24, 2018	51.56	53.31	49.73	49.73	60,339	-1.69(-3.29%)
Oct 23, 2018	51.94	52.48	51.29	51.42	67,137	-1.36(-2.57%)
Oct 22, 2018	51.64	53.38	51.35	52.78	29,232	+1.75(+3.43%)
Oct 19, 2018	51.89	52.34	50.52	51.03	58,271	-0.85(-1.65%)
Oct 18, 2018	52.88	53.58	51.51	51.88	64,650	-1.35(-2.54%)
Oct 17, 2018	55.48	55.48	53.00	53.23	40,770	-2.35(-4.23%)
Oct 16, 2018	54.23	55.72	53.29	55.58	53,847	+2.18(+4.08%)
Oct 15, 2018	50.62	54.05	50.62	53.41	70,721	+2.76(+5.45%)
Oct 12, 2018	53.37	53.38	50.45	50.64	64,590	-1.58(-3.03%)
Oct 11, 2018	51.54	52.79	51.47	52.23	63,766	+0.56(+1.09%)
Oct 10, 2018	53.00	53.82	51.49	51.66	56,286	-1.26(-2.39%)
Oct 09, 2018	53.76	53.94	52.86	52.93	39,466	-1.03(-1.90%)
Oct 08, 2018	51.79	54.40	51.79	53.95	56,804	+2.16(+4.17%)
Oct 05, 2018	53.64	53.64	51.06	51.79	101,799	-1.56(-2.92%)
Oct 04, 2018	54.17	54.58	52.81	53.35	52,117	-1.01(-1.86%)
Oct 03, 2018	52.85	55.41	52.85	54.35	41,295	+2.03(+3.87%)
Oct 02, 2018	52.01	53.84	50.42	52.33	44,062	+0.21(+0.41%)
Oct 01, 2018	53.22	53.45	51.59	52.11	74,396	-0.47(-0.89%)
Sep 28, 2018	52.25	53.29	51.72	52.58	54,527	+0.03(+0.06%)
Sep 27, 2018	53.47	54.58	52.28	52.55	50,996	-0.85(-1.58%)
Sep 26, 2018	55.09	55.22	53.13	53.40	41,535	-1.82(-3.30%)
Sep 25, 2018	56.31	56.53	55.19	55.22	35,084	-0.91(-1.61%)
Sep 24, 2018	56.73	58.05	55.54	56.12	36,716	-0.69(-1.22%)
Sep 21, 2018	57.72	58.06	56.54	56.82	71,376	-0.75(-1.31%)
Sep 20, 2018	56.98	57.84	56.79	57.57	50,755	+0.95(+1.68%)
Sep 19, 2018	56.31	57.39	55.92	56.62	38,096	+0.41(+0.73%)
Sep 18, 2018	55.83	56.58	55.83	56.21	35,200	+0.38(+0.67%)
Sep 17, 2018	55.96	57.22	55.21	55.83	37,601	+0.02(+0.03%)
Sep 14, 2018	55.22	56.92	55.22	55.82	33,582	+0.54(+0.97%)
Sep 13, 2018	54.03	55.41	53.82	55.28	49,036	+1.62(+3.01%)
Sep 12, 2018	53.58	54.11	53.28	53.66	49,410	-0.05(-0.10%)
Sep 11, 2018	54.12	54.78	53.53	53.71	48,040	-0.53(-0.98%)
Sep 10, 2018	54.35	55.45	53.94	54.24	49,208	+0.19(+0.35%)
Sep 07, 2018	53.00	54.32	52.59	54.05	47,623	+1.23(+2.33%)
Sep 06, 2018	52.93	53.71	52.64	52.82	30,825	-0.02(-0.03%)
Sep 05, 2018	52.40	53.40	51.88	52.84	40,756	+0.35(+0.67%)
Sep 04, 2018	52.79	52.98	51.50	52.49	26,459	-0.24(-0.45%)
Aug 31, 2018		52.73	52.73	52.73	0	+0.03(+0.06%)
Aug 30, 2018	52.67	52.76	52.03	52.70	25,914	-0.01(-0.02%)
Aug 29, 2018	52.36	52.87	51.62	52.70	30,157	+0.22(+0.42%)
Aug 28, 2018	52.48	53.02	52.02	52.48	24,414	-0.03(-0.05%)
Aug 27, 2018	52.28	53.34	51.87	52.51	25,121	-0.10(-0.19%)
Aug 24, 2018	51.92	52.99	51.34	52.61	33,986	+0.93(+1.79%)
Aug 23, 2018	52.19	52.47	50.99	51.68	43,422	-0.54(-1.03%)
Aug 22, 2018	52.14	52.83	52.02	52.22	46,342	-0.11(-0.21%)
Aug 21, 2018	51.15	52.71	50.94	52.33	87,981	+1.28(+2.52%)
Aug 20, 2018	51.14	51.79	50.71	51.05	44,760	-0.04(-0.08%)
Aug 17, 2018	49.51	51.45	49.06	51.09	48,098	+1.58(+3.19%)
Aug 16, 2018	49.59	50.22	49.16	49.51	30,157	+0.20(+0.41%)
Aug 15, 2018	50.16	50.16	47.96	49.30	51,717	-0.71(-1.41%)
Aug 14, 2018	49.97	51.23	49.35	50.01	64,139	+0.25(+0.50%)
Aug 13, 2018	50.17	51.40	49.52	49.76	42,577	-0.38(-0.76%)
Aug 10, 2018	51.38	51.50	49.72	50.14	40,571	-1.66(-3.20%)
Aug 09, 2018	51.91	52.99	51.57	51.80	28,662	-0.20(-0.39%)
Aug 08, 2018	53.42	53.42	51.56	52.01	113,277	-1.44(-2.69%)
Aug 07, 2018	53.07	53.73	53.07	53.44	33,943	+0.70(+1.32%)
Aug 06, 2018	52.93	53.28	52.52	52.75	26,119	-0.24(-0.45%)
Aug 03, 2018	51.96	53.38	51.65	52.99	46,569	+1.05(+2.03%)
Aug 02, 2018	51.38	52.29	50.25	51.93	45,314	+0.13(+0.25%)

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.