Hyster-Yale Inc (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.44	69.91	67.71	68.83	43,597	+0.04(+0.06%)
May 27, 2021	68.86	69.73	68.02	68.80	51,170	+0.60(+0.88%)
May 26, 2021	66.47	68.21	65.75	68.20	28,710	+2.55(+3.88%)
May 25, 2021	69.67	69.67	65.60	65.65	65,577	-3.49(-5.05%)
May 24, 2021	69.82	70.74	69.12	69.14	46,486	-0.50(-0.72%)
May 21, 2021	69.80	71.00	68.92	69.64	38,957	+1.12(+1.63%)
May 20, 2021	68.06	68.94	67.32	68.52	50,443	+0.87(+1.29%)
May 19, 2021	66.36	67.82	65.10	67.65	47,040	+0.26(+0.39%)
May 18, 2021	69.75	69.75	67.31	67.39	47,454	-2.45(-3.51%)
May 17, 2021	71.05	71.69	68.53	69.84	65,195	-2.16(-3.00%)
May 14, 2021	71.15	72.23	70.58	72.00	34,246	+1.30(+1.83%)
May 13, 2021	66.67	71.36	65.98	70.70	67,669	+5.51(+8.46%)
May 12, 2021	65.92	67.85	64.78	65.19	52,036	-1.55(-2.32%)
May 11, 2021	65.29	67.29	64.79	66.74	43,244	+0.19(+0.29%)
May 10, 2021	70.06	70.95	66.41	66.55	61,373	-3.74(-5.33%)
May 07, 2021	67.10	71.18	67.10	70.29	67,647	+3.01(+4.47%)
May 06, 2021	68.03	68.91	66.22	67.28	80,630	-0.18(-0.27%)
May 05, 2021	68.93	70.98	66.18	67.46	113,048	-4.32(-6.01%)
May 04, 2021	73.49	74.49	71.45	71.78	68,129	-2.99(-4.00%)
May 03, 2021	74.26	75.50	73.34	74.77	44,866	+1.46(+1.99%)
Apr 30, 2021	73.27	75.32	72.57	73.31	58,119	-1.26(-1.69%)
Apr 29, 2021	76.26	78.16	73.94	74.57	38,514	-0.90(-1.19%)
Apr 28, 2021	75.00	77.39	75.00	75.47	44,915	-0.08(-0.11%)
Apr 27, 2021	76.79	78.15	75.04	75.55	42,589	-1.02(-1.33%)
Apr 26, 2021	76.61	78.20	76.18	76.57	33,164	+0.03(+0.04%)
Apr 23, 2021	74.06	77.59	73.97	76.54	126,605	+2.44(+3.29%)
Apr 22, 2021	75.08	76.59	73.75	74.10	39,672	-0.62(-0.83%)
Apr 21, 2021	72.47	75.56	72.47	74.72	32,433	+2.56(+3.54%)
Apr 20, 2021	74.76	76.44	71.64	72.16	44,285	-3.49(-4.61%)
Apr 19, 2021	77.98	78.25	75.20	75.65	51,961	-1.28(-1.66%)
Apr 16, 2021	77.25	78.33	76.58	76.93	41,466	-0.26(-0.34%)
Apr 15, 2021	78.45	78.45	75.95	77.19	33,123	-0.58(-0.75%)
Apr 14, 2021	76.52	78.99	76.52	77.77	44,894	+1.47(+1.93%)
Apr 13, 2021	77.77	77.77	75.27	76.30	39,544	-1.90(-2.42%)
Apr 12, 2021	78.80	78.80	75.79	78.20	45,185	-0.75(-0.95%)
Apr 09, 2021	77.06	79.35	76.50	78.95	57,347	+1.42(+1.84%)
Apr 08, 2021	77.99	78.27	75.62	77.53	46,787	+0.04(+0.05%)
Apr 07, 2021	79.57	79.57	77.25	77.49	26,928	-2.09(-2.63%)
Apr 06, 2021	79.49	81.54	79.49	79.59	25,896	+0.10(+0.13%)
Apr 05, 2021	80.46	80.49	79.11	79.49	42,084	+0.31(+0.39%)
Apr 01, 2021	79.50	79.50	77.54	79.18	36,834	+0.18(+0.23%)
Mar 31, 2021	78.10	80.36	77.28	79.00	64,243	+1.04(+1.34%)
Mar 30, 2021	76.19	79.21	76.19	77.95	92,876	+1.78(+2.33%)
Mar 29, 2021	79.71	80.08	76.18	76.18	44,271	-4.25(-5.29%)
Mar 26, 2021	78.27	80.70	78.16	80.43	47,863	+3.28(+4.25%)
Mar 25, 2021	73.05	77.78	73.01	77.15	102,079	+3.19(+4.32%)
Mar 24, 2021	76.04	78.63	73.95	73.95	58,365	-1.02(-1.37%)
Mar 23, 2021	77.57	78.17	74.80	74.98	92,200	-3.86(-4.90%)
Mar 22, 2021	80.07	80.07	77.48	78.84	104,065	-0.92(-1.16%)
Mar 19, 2021	81.73	82.00	79.18	79.77	257,182	-2.02(-2.47%)
Mar 18, 2021	82.23	85.03	81.30	81.79	41,132	-0.94(-1.14%)
Mar 17, 2021	82.90	83.38	81.13	82.73	75,198	-0.67(-0.80%)
Mar 16, 2021	86.47	88.41	83.01	83.40	65,699	-3.47(-4.00%)
Mar 15, 2021	88.12	88.12	85.77	86.88	55,127	-1.87(-2.10%)
Mar 12, 2021	87.14	89.05	86.84	88.74	46,208	+1.61(+1.85%)
Mar 11, 2021	86.54	88.16	85.99	87.13	58,388	+1.97(+2.31%)
Mar 10, 2021	84.19	86.62	83.89	85.16	81,900	+2.38(+2.87%)
Mar 09, 2021	83.32	84.21	81.34	82.79	69,337	+0.85(+1.04%)
Mar 08, 2021	81.57	83.21	80.09	81.93	66,591	+0.80(+0.98%)
Mar 05, 2021	79.85	82.18	78.32	81.14	92,638	+2.46(+3.12%)
Mar 04, 2021	81.60	83.56	76.96	78.68	58,313	-3.12(-3.81%)
Mar 03, 2021	79.98	83.79	79.98	81.80	89,617	+1.34(+1.67%)
Mar 02, 2021	80.26	81.38	79.36	80.46	62,415	-0.03(-0.03%)

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.