Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	44.65	44.97	43.59	44.29	61,121	-0.82(-1.82%)
Oct 30, 2019	43.66	47.77	43.02	45.11	124,885	-0.70(-1.53%)
Oct 29, 2019	45.54	46.37	44.80	45.81	80,311	+0.20(+0.44%)
Oct 28, 2019	45.30	46.27	44.92	45.61	51,046	+0.59(+1.32%)
Oct 25, 2019	44.11	45.89	43.94	45.01	46,494	+0.69(+1.56%)
Oct 24, 2019	45.08	45.08	43.89	44.33	44,193	-0.92(-2.03%)
Oct 23, 2019	44.32	45.46	44.17	45.24	52,001	+0.84(+1.89%)
Oct 22, 2019	43.17	44.70	43.02	44.40	86,296	+1.07(+2.46%)
Oct 21, 2019	42.35	44.22	42.35	43.34	60,538	+1.37(+3.27%)
Oct 18, 2019	42.05	42.47	41.61	41.97	41,684	-0.34(-0.80%)
Oct 17, 2019	41.88	42.44	41.36	42.31	62,842	+0.78(+1.87%)
Oct 16, 2019	42.16	43.09	41.45	41.53	37,980	-1.03(-2.42%)
Oct 15, 2019	42.26	43.18	41.08	42.56	31,152	+0.17(+0.39%)
Oct 14, 2019	42.70	42.88	40.16	42.40	29,688	-0.90(-2.08%)
Oct 11, 2019	42.97	44.05	42.31	43.29	74,665	+1.49(+3.57%)
Oct 10, 2019	41.67	42.70	41.41	41.80	49,034	+0.13(+0.31%)
Oct 09, 2019	42.17	42.20	41.03	41.67	94,210	-0.41(-0.98%)
Oct 08, 2019	43.43	43.43	41.74	42.08	104,865	-2.11(-4.78%)
Oct 07, 2019	43.66	45.00	43.23	44.19	79,704	+0.37(+0.84%)
Oct 04, 2019	43.13	44.00	42.46	43.83	68,367	+0.56(+1.29%)
Oct 03, 2019	43.10	43.31	42.05	43.27	63,147	+0.16(+0.36%)
Oct 02, 2019	44.51	44.51	42.02	43.11	95,567	-1.79(-3.99%)
Oct 01, 2019	48.07	48.07	44.59	44.90	85,365	-2.89(-6.05%)
Sep 30, 2019	48.21	48.61	46.92	47.79	76,425	-0.30(-0.62%)
Sep 27, 2019	48.66	49.21	47.79	48.09	44,661	-0.43(-0.88%)
Sep 26, 2019	49.14	49.56	48.34	48.52	67,659	-0.68(-1.38%)
Sep 25, 2019	48.02	49.26	48.02	49.20	69,847	+1.07(+2.21%)
Sep 24, 2019	48.32	48.95	48.07	48.13	130,036	-0.20(-0.42%)
Sep 23, 2019	47.33	49.09	47.18	48.33	109,267	+0.39(+0.82%)
Sep 20, 2019	49.70	49.87	47.63	47.94	119,671	-1.80(-3.62%)
Sep 19, 2019	49.33	50.43	48.94	49.74	83,325	+0.52(+1.05%)
Sep 18, 2019	49.47	49.76	48.69	49.22	60,189	-0.64(-1.28%)
Sep 17, 2019	50.63	50.78	49.50	49.86	97,545	-1.07(-2.11%)
Sep 16, 2019	52.44	52.96	50.83	50.94	117,483	-1.82(-3.44%)
Sep 13, 2019	53.00	53.19	52.07	52.75	127,801	+0.22(+0.42%)
Sep 12, 2019	53.52	53.92	52.16	52.53	106,084	-1.02(-1.91%)
Sep 11, 2019	53.09	53.99	52.33	53.55	112,900	+0.81(+1.54%)
Sep 10, 2019	50.27	52.95	50.25	52.74	103,922	+2.60(+5.19%)
Sep 09, 2019	48.11	50.15	47.70	50.14	82,269	+2.10(+4.36%)
Sep 06, 2019	48.69	48.89	47.93	48.04	78,444	-0.32(-0.67%)
Sep 05, 2019	46.37	48.84	46.22	48.37	101,893	+2.55(+5.57%)
Sep 04, 2019	46.05	46.12	45.29	45.82	75,526	+0.27(+0.59%)
Sep 03, 2019	47.22	47.56	45.37	45.55	82,788	-2.09(-4.38%)
Aug 30, 2019	47.91	48.39	46.86	47.63	61,610	+0.33(+0.70%)
Aug 29, 2019	47.13	47.91	47.07	47.30	66,254	+0.69(+1.48%)
Aug 28, 2019	46.16	46.85	45.88	46.62	111,366	+0.30(+0.64%)
Aug 27, 2019	47.30	47.57	46.18	46.32	66,567	-0.66(-1.40%)
Aug 26, 2019	47.43	47.57	46.58	46.98	50,464	+0.14(+0.30%)
Aug 23, 2019	48.51	48.91	46.48	46.84	64,972	-1.90(-3.90%)
Aug 22, 2019	49.46	49.66	48.43	48.74	51,119	-0.44(-0.90%)
Aug 21, 2019	49.84	50.09	49.03	49.18	72,888	-0.31(-0.63%)
Aug 20, 2019	50.07	50.27	49.15	49.50	65,771	-0.69(-1.37%)
Aug 19, 2019	50.80	51.82	49.98	50.18	51,628	+0.13(+0.26%)
Aug 16, 2019	48.58	50.20	48.58	50.05	82,943	+1.64(+3.39%)
Aug 15, 2019	48.72	48.72	48.07	48.41	83,823	-0.23(-0.46%)
Aug 14, 2019	49.14	49.67	48.31	48.64	99,164	-1.25(-2.51%)
Aug 13, 2019	49.39	51.02	49.14	49.89	124,139	+0.39(+0.79%)
Aug 12, 2019	49.87	49.95	49.20	49.50	57,598	-0.43(-0.87%)
Aug 09, 2019	50.38	50.63	49.29	49.93	58,521	-0.51(-1.02%)
Aug 08, 2019	50.58	51.05	50.13	50.44	110,193	+0.17(+0.35%)
Aug 07, 2019	47.17	50.67	47.12	50.27	322,211	+2.55(+5.35%)
Aug 06, 2019	48.08	48.32	47.64	47.72	110,827	-0.12(-0.25%)
Aug 05, 2019	47.47	47.98	47.09	47.84	94,284	-0.61(-1.25%)
Aug 02, 2019	47.54	48.72	46.90	48.45	79,141	+0.52(+1.09%)

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.