Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	36.94	37.99	33.78	35.43	87,918	-2.16(-5.76%)
Mar 30, 2020	34.64	37.86	32.48	37.59	64,196	+2.57(+7.34%)
Mar 27, 2020	35.89	36.88	33.74	35.02	56,922	-2.29(-6.13%)
Mar 26, 2020	34.73	38.02	34.14	37.31	66,461	+3.05(+8.90%)
Mar 25, 2020	32.45	35.79	30.27	34.26	66,070	+1.96(+6.07%)
Mar 24, 2020	33.08	33.64	29.93	32.30	74,507	+1.15(+3.69%)
Mar 23, 2020	30.35	32.42	29.31	31.15	67,533	+0.79(+2.59%)
Mar 20, 2020	31.86	34.01	29.17	30.36	117,352	-0.66(-2.14%)
Mar 19, 2020	31.42	34.11	30.04	31.03	89,880	-0.56(-1.76%)
Mar 18, 2020	32.75	36.05	29.96	31.58	70,243	-2.56(-7.51%)
Mar 17, 2020	30.31	34.21	29.51	34.14	123,199	+4.19(+13.98%)
Mar 16, 2020	34.42	39.59	29.62	29.96	155,812	-5.89(-16.44%)
Mar 13, 2020	31.41	35.85	30.04	35.85	203,585	+6.11(+20.53%)
Mar 12, 2020	31.56	32.65	29.43	29.74	76,380	-4.55(-13.27%)
Mar 11, 2020	34.03	35.14	33.64	34.29	98,918	-0.95(-2.68%)
Mar 10, 2020	35.23	36.13	33.28	35.24	55,252	+1.30(+3.83%)
Mar 09, 2020	37.11	38.40	33.15	33.94	74,756	-4.97(-12.76%)
Mar 06, 2020	38.59	40.05	37.86	38.91	61,675	-0.74(-1.87%)
Mar 05, 2020	41.09	41.25	38.91	39.65	65,465	-1.42(-3.46%)
Mar 04, 2020	40.85	41.30	39.91	41.07	51,282	+0.67(+1.66%)
Mar 03, 2020	42.80	43.26	40.17	40.40	84,085	-2.62(-6.10%)
Mar 02, 2020	42.51	43.18	40.89	43.03	84,457	+0.49(+1.14%)
Feb 28, 2020	41.25	42.85	40.77	42.54	105,696	+0.25(+0.60%)
Feb 27, 2020	43.65	43.74	42.14	42.29	85,022	-2.43(-5.44%)
Feb 26, 2020	47.85	48.57	44.36	44.72	147,638	+0.77(+1.76%)
Feb 25, 2020	45.53	45.53	43.02	43.94	96,759	-1.32(-2.91%)
Feb 24, 2020	44.52	47.84	43.63	45.26	115,395	-1.44(-3.08%)
Feb 21, 2020	46.60	46.88	45.92	46.70	51,832	+0.19(+0.42%)
Feb 20, 2020	45.08	46.87	44.84	46.51	75,257	+1.26(+2.77%)
Feb 19, 2020	49.11	49.36	45.04	45.25	352,922	-3.76(-7.67%)
Feb 18, 2020	49.15	49.56	47.99	49.01	23,727	+0.27(+0.56%)
Feb 14, 2020	48.74	49.38	48.11	48.74	35,883	-0.57(-1.16%)
Feb 13, 2020	49.46	49.71	48.91	49.31	28,997	-0.62(-1.25%)
Feb 12, 2020	49.34	50.61	49.27	49.93	47,318	+1.18(+2.41%)
Feb 11, 2020	48.08	49.27	48.08	48.76	37,590	+0.96(+2.00%)
Feb 10, 2020	46.89	47.88	46.89	47.80	44,405	+0.63(+1.34%)
Feb 07, 2020	49.00	49.00	47.00	47.17	46,705	-2.19(-4.45%)
Feb 06, 2020	50.21	50.21	49.24	49.36	38,127	-0.54(-1.09%)
Feb 05, 2020	48.61	49.99	48.31	49.90	36,421	+2.06(+4.31%)
Feb 04, 2020	48.04	48.65	47.84	47.84	52,301	+0.72(+1.53%)
Feb 03, 2020	47.72	48.52	46.96	47.12	62,445	-0.27(-0.57%)
Jan 31, 2020	48.36	48.46	47.39	47.39	107,651	-1.13(-2.33%)
Jan 30, 2020	48.19	49.07	48.16	48.53	57,233	-0.18(-0.36%)
Jan 29, 2020	50.04	50.19	48.63	48.70	49,279	-0.97(-1.96%)
Jan 28, 2020	49.68	50.39	49.62	49.68	31,358	+0.32(+0.64%)
Jan 27, 2020	48.59	49.84	46.79	49.36	66,400	-1.04(-2.06%)
Jan 24, 2020	51.95	51.95	50.21	50.40	33,947	-1.41(-2.73%)
Jan 23, 2020	51.32	52.13	50.52	51.81	68,416	+0.25(+0.49%)
Jan 22, 2020	51.60	51.71	50.88	51.56	28,796	-0.07(-0.14%)
Jan 21, 2020	53.50	53.67	51.33	51.63	58,716	-2.36(-4.37%)
Jan 17, 2020	54.77	54.91	53.71	53.99	69,261	-0.47(-0.87%)
Jan 16, 2020	54.56	55.25	54.24	54.46	55,106	+0.33(+0.62%)
Jan 15, 2020	53.45	54.36	53.42	54.13	58,366	+0.54(+1.00%)
Jan 14, 2020	54.08	54.58	53.28	53.59	72,273	-0.94(-1.72%)
Jan 13, 2020	52.47	54.53	52.20	54.53	114,166	+2.17(+4.14%)
Jan 10, 2020	52.77	53.10	52.31	52.36	68,691	-0.49(-0.93%)
Jan 09, 2020	52.56	53.15	51.93	52.85	78,955	+0.54(+1.02%)
Jan 08, 2020	51.65	53.08	51.65	52.32	73,686	+0.50(+0.97%)
Jan 07, 2020	51.84	51.95	51.04	51.82	67,944	-0.04(-0.07%)
Jan 06, 2020	50.94	52.07	50.34	51.85	72,708	+0.42(+0.82%)
Jan 03, 2020	51.01	51.43	50.80	51.43	48,186	-0.43(-0.83%)

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.