Hyster-Yale Inc (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2024	71.75	75.03	71.75	74.41	153,544	+1.42(+1.95%)
Jun 06, 2024	72.62	73.18	71.71	72.99	100,786	+1.39(+1.94%)
Jun 05, 2024	71.44	72.10	69.98	71.60	96,175	+2.25(+3.24%)
Jun 04, 2024	71.08	72.20	67.50	69.35	88,553	-2.59(-3.60%)
Jun 03, 2024	73.33	73.33	71.22	71.94	114,354	-0.65(-0.90%)
May 31, 2024	73.75	74.01	72.23	72.59	91,941	-0.81(-1.10%)
May 30, 2024	75.36	75.63	73.09	73.40	89,331	-1.32(-1.77%)
May 29, 2024	74.19	74.86	73.97	74.72	65,341	-0.59(-0.78%)
May 28, 2024	76.04	76.26	74.52	75.31	73,271	+0.19(+0.25%)
May 24, 2024	74.00	76.26	73.35	75.12	60,304	+1.60(+2.18%)
May 23, 2024	75.63	75.63	72.87	73.52	69,516	-1.92(-2.55%)
May 22, 2024	74.34	75.92	73.75	75.44	62,848	+1.18(+1.60%)
May 21, 2024	74.28	75.04	73.78	74.26	43,659	-0.40(-0.53%)
May 20, 2024	74.89	76.78	74.51	74.65	71,433	-0.11(-0.15%)
May 17, 2024	74.38	74.76	72.66	74.76	64,236	+0.62(+0.83%)
May 16, 2024	75.54	75.54	73.18	74.15	75,115	-1.69(-2.23%)
May 15, 2024	75.74	76.66	74.95	75.84	80,632	+0.11(+0.14%)
May 14, 2024	74.35	76.37	73.94	75.73	148,280	+2.36(+3.21%)
May 13, 2024	78.12	78.21	73.37	73.37	102,461	-3.87(-5.01%)
May 10, 2024	77.71	78.29	74.75	77.24	171,421	-1.39(-1.77%)
May 09, 2024	72.98	79.28	71.67	78.64	263,589	+6.06(+8.35%)
May 08, 2024	63.80	74.53	63.80	72.57	405,323	+13.83(+23.55%)
May 07, 2024	58.54	58.95	58.08	58.74	102,149	-0.08(-0.14%)
May 06, 2024	59.11	59.96	58.78	58.82	52,674	+0.30(+0.51%)
May 03, 2024	58.76	58.96	57.39	58.52	95,299	+0.55(+0.94%)
May 02, 2024	58.14	58.26	56.97	57.97	128,840	+0.48(+0.83%)
May 01, 2024	58.47	59.00	57.36	57.50	87,413	-0.80(-1.37%)
Apr 30, 2024	58.77	59.93	58.12	58.29	65,116	-1.78(-2.97%)
Apr 29, 2024	58.89	60.52	58.89	60.07	92,879	+1.67(+2.86%)
Apr 26, 2024	60.11	60.36	58.32	58.40	78,115	-1.36(-2.28%)
Apr 25, 2024	59.61	60.28	58.97	59.77	76,608	-0.79(-1.30%)
Apr 24, 2024	60.90	61.46	59.66	60.55	69,967	-0.77(-1.25%)
Apr 23, 2024	59.96	61.54	59.96	61.32	136,937	+1.50(+2.51%)
Apr 22, 2024	59.67	60.72	59.28	59.81	97,374	+0.29(+0.48%)
Apr 19, 2024	58.10	59.70	57.40	59.53	106,911	+1.12(+1.93%)
Apr 18, 2024	59.12	59.90	58.13	58.40	92,779	-0.64(-1.08%)
Apr 17, 2024	60.80	60.87	58.57	59.04	51,706	-1.39(-2.31%)
Apr 16, 2024	59.90	61.58	59.36	60.43	59,957	-0.16(-0.26%)
Apr 15, 2024	61.63	62.44	60.44	60.59	58,115	-0.99(-1.60%)
Apr 12, 2024	63.43	63.82	61.43	61.58	45,926	-1.99(-3.13%)
Apr 11, 2024	63.42	63.79	62.88	63.57	41,175	+0.29(+0.46%)
Apr 10, 2024	63.16	63.32	62.07	63.28	74,639	-1.66(-2.56%)
Apr 09, 2024	65.68	66.02	64.28	64.94	46,737	-1.09(-1.66%)
Apr 08, 2024	64.49	66.11	63.86	66.04	77,279	+2.29(+3.59%)
Apr 05, 2024	63.23	64.11	63.23	63.75	63,404	+0.49(+0.77%)
Apr 04, 2024	63.79	64.18	62.62	63.26	130,268	+0.10(+0.16%)
Apr 03, 2024	62.54	63.40	60.92	63.16	92,442	+0.09(+0.14%)
Apr 02, 2024	62.83	63.52	62.36	63.07	99,238	-0.12(-0.19%)
Apr 01, 2024	64.04	65.45	62.80	63.19	83,168	-0.68(-1.06%)
Mar 28, 2024	62.50	63.88	62.16	63.87	148,657	+1.23(+1.97%)
Mar 27, 2024	60.77	62.66	60.42	62.63	65,753	+2.52(+4.19%)
Mar 26, 2024	60.10	60.15	59.20	60.11	108,344	+0.84(+1.41%)
Mar 25, 2024	58.91	59.34	58.39	59.28	60,488	+0.54(+0.91%)
Mar 22, 2024	59.79	60.71	58.50	58.74	88,072	-1.35(-2.25%)
Mar 21, 2024	59.85	61.48	59.30	60.09	115,352	+0.54(+0.90%)
Mar 20, 2024	62.38	62.71	58.82	59.56	238,078	-3.43(-5.45%)
Mar 19, 2024	58.78	63.41	58.78	62.99	226,095	+4.02(+6.82%)
Mar 18, 2024	58.39	59.75	57.54	58.97	149,151	+1.04(+1.79%)
Mar 15, 2024	57.02	58.28	57.02	57.93	177,263	+0.71(+1.23%)
Mar 14, 2024	56.99	57.75	56.03	57.23	118,339	-0.28(-0.48%)
Mar 13, 2024	56.37	57.94	55.61	57.51	95,128	+0.57(+1.00%)
Mar 12, 2024	57.19	57.61	56.55	56.94	51,337	-0.63(-1.09%)
Mar 11, 2024	57.85	58.02	56.90	57.57	53,525	-0.26(-0.45%)
Mar 08, 2024	58.39	58.93	57.60	57.82	88,324	-0.20(-0.34%)
Mar 07, 2024	59.62	60.31	57.95	58.02	79,320	-0.82(-1.39%)
Mar 06, 2024	57.45	58.97	56.85	58.84	164,804	+1.84(+3.23%)
Mar 05, 2024	56.56	58.47	56.06	57.00	119,678	+0.37(+0.65%)
Mar 04, 2024	56.80	59.69	55.59	56.63	169,270	-0.35(-0.61%)
Mar 01, 2024	58.88	59.24	56.88	56.98	151,917	-1.62(-2.77%)
Feb 29, 2024	58.53	60.89	57.97	58.60	180,965	+0.87(+1.51%)
Feb 28, 2024	69.37	69.37	56.92	57.73	326,753	-11.64(-16.78%)
Feb 27, 2024	69.28	69.84	68.17	69.37	68,351	+0.39(+0.56%)
Feb 26, 2024	67.85	69.14	67.81	68.98	55,000	+0.78(+1.15%)
Feb 23, 2024	68.00	68.56	66.53	68.20	49,446	+0.58(+0.86%)
Feb 22, 2024	69.26	70.38	67.31	67.62	155,905	-1.02(-1.49%)
Feb 21, 2024	67.70	68.92	67.59	68.64	69,376	+1.08(+1.60%)
Feb 20, 2024	68.40	68.93	67.00	67.56	177,862	-2.01(-2.89%)
Feb 16, 2024	70.35	70.62	69.04	69.57	72,287	-1.48(-2.09%)
Feb 15, 2024	69.41	71.05	68.97	71.05	92,031	+1.76(+2.54%)
Feb 14, 2024	67.23	69.35	66.71	69.29	69,541	+3.30(+4.99%)
Feb 13, 2024	69.11	69.17	65.29	65.99	106,809	-5.46(-7.65%)
Feb 12, 2024	68.35	71.65	68.35	71.46	95,619	+3.16(+4.62%)
Feb 09, 2024	68.20	68.38	66.63	68.30	49,498	+0.12(+0.17%)
Feb 08, 2024	66.19	68.24	65.91	68.18	64,650	+1.99(+3.01%)
Feb 07, 2024	67.30	67.71	66.19	66.19	64,176	-0.98(-1.46%)
Feb 06, 2024	66.18	67.23	66.18	67.17	49,401	+0.75(+1.13%)
Feb 05, 2024	66.64	66.99	65.65	66.42	55,640	-1.02(-1.51%)
Feb 02, 2024	67.16	67.69	66.34	67.44	65,123	-0.68(-1.00%)
Feb 01, 2024	65.76	68.12	65.33	68.12	91,858	+3.08(+4.73%)
Jan 31, 2024	67.79	67.79	64.52	65.04	160,796	-2.74(-4.04%)
Jan 30, 2024	66.65	67.87	66.03	67.79	78,614	+0.84(+1.26%)
Jan 29, 2024	67.81	67.84	65.83	66.94	71,225	-0.71(-1.05%)
Jan 26, 2024	67.39	68.29	66.68	67.66	76,227	+0.22(+0.32%)
Jan 25, 2024	66.86	67.93	66.00	67.44	80,371	+1.69(+2.57%)
Jan 24, 2024	67.38	67.38	64.99	65.75	84,688	-0.97(-1.45%)
Jan 23, 2024	68.73	69.56	66.33	66.72	127,796	-1.92(-2.80%)
Jan 22, 2024	64.37	68.64	64.37	68.64	114,483	+4.93(+7.74%)
Jan 19, 2024	63.94	64.04	62.52	63.71	116,572	+0.27(+0.42%)
Jan 18, 2024	62.40	64.32	61.70	63.44	107,753	+1.46(+2.36%)
Jan 17, 2024	61.44	62.17	60.36	61.98	80,289	-0.38(-0.60%)
Jan 16, 2024	62.99	64.20	61.98	62.35	117,481	-1.34(-2.10%)
Jan 12, 2024	64.63	64.65	63.57	63.69	64,073	-0.21(-0.33%)
Jan 11, 2024	63.61	63.95	62.56	63.90	68,474	-0.24(-0.37%)
Jan 10, 2024	64.34	65.22	63.83	64.13	82,938	-0.21(-0.32%)
Jan 09, 2024	63.59	64.34	62.88	64.34	157,031	-0.05(-0.08%)
Jan 08, 2024	63.20	65.31	62.76	64.39	137,018	+1.26(+1.99%)
Jan 05, 2024	60.87	64.12	60.87	63.13	130,492	+1.70(+2.77%)
Jan 04, 2024	61.65	62.50	60.97	61.43	119,112	+0.10(+0.16%)
Jan 03, 2024	62.23	62.23	60.80	61.33	103,586	-0.91(-1.46%)

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.