Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	61.28	62.70	60.69	62.43	75,066	+1.24(+2.02%)
May 30, 2017	61.74	62.62	60.24	61.19	57,069	-0.25(-0.41%)
May 26, 2017	61.47	61.80	59.92	61.44	32,360	-0.22(-0.35%)
May 25, 2017	62.87	63.28	61.27	61.66	46,337	-0.27(-0.43%)
May 24, 2017	62.07	62.79	61.87	61.92	107,757	-0.20(-0.32%)
May 23, 2017	61.45	62.23	60.93	62.12	99,330	+0.72(+1.17%)
May 22, 2017	59.98	61.65	59.48	61.41	100,897	+1.59(+2.66%)
May 19, 2017	60.46	60.97	59.52	59.82	76,806	-0.43(-0.72%)
May 18, 2017	60.32	61.51	59.77	60.25	79,889	-0.22(-0.36%)
May 17, 2017	60.74	61.95	60.24	60.47	62,657	-1.58(-2.55%)
May 16, 2017	62.12	62.78	61.40	62.05	81,802	-0.62(-1.00%)
May 15, 2017	62.07	63.29	61.69	62.67	152,421	+1.07(+1.74%)
May 12, 2017	60.55	61.79	59.88	61.60	71,552	+0.71(+1.16%)
May 11, 2017	60.67	61.49	59.62	60.89	79,820	+0.04(+0.07%)
May 10, 2017	62.83	63.56	60.30	60.85	116,564	-2.21(-3.50%)
May 09, 2017	60.07	63.23	59.80	63.06	158,856	+3.08(+5.14%)
May 08, 2017	59.60	61.77	58.54	59.97	138,725	+0.48(+0.81%)
May 05, 2017	58.80	61.22	58.47	59.49	109,906	+1.17(+2.00%)
May 04, 2017	57.63	58.76	57.26	58.32	123,250	+1.02(+1.77%)
May 03, 2017	57.48	58.18	56.86	57.31	214,364	-0.17(-0.30%)
May 02, 2017	58.17	59.97	56.55	57.48	381,504	+7.41(+14.81%)
May 01, 2017	50.24	50.45	49.47	50.07	36,118	-0.01(-0.02%)
Apr 28, 2017	50.91	51.12	49.95	50.08	44,350	-0.74(-1.46%)
Apr 27, 2017	51.60	52.02	50.42	50.82	39,736	-0.67(-1.31%)
Apr 26, 2017	50.84	52.20	50.10	51.49	65,931	+0.67(+1.33%)
Apr 25, 2017	50.17	51.53	49.70	50.82	47,763	+1.12(+2.25%)
Apr 24, 2017	50.21	50.21	49.13	49.70	42,490	+0.71(+1.45%)
Apr 21, 2017	49.84	50.49	48.66	48.99	67,277	-0.38(-0.78%)
Apr 20, 2017	46.94	50.45	46.94	49.38	90,300	+3.15(+6.81%)
Apr 19, 2017	46.06	46.44	46.00	46.23	48,070	+0.47(+1.04%)
Apr 18, 2017	45.00	45.86	45.00	45.75	26,955	+0.32(+0.70%)
Apr 17, 2017	45.25	45.45	44.70	45.44	38,130	+0.42(+0.94%)
Apr 13, 2017	46.05	46.34	44.88	45.01	47,998	-1.32(-2.86%)
Apr 12, 2017	46.34	46.75	45.79	46.34	91,787	-0.32(-0.70%)
Apr 11, 2017	46.49	46.93	45.96	46.66	36,457	-0.02(-0.04%)
Apr 10, 2017	46.29	46.89	45.95	46.68	68,055	+0.38(+0.83%)
Apr 07, 2017	45.99	46.51	45.45	46.29	178,533	+0.38(+0.83%)
Apr 06, 2017	44.78	46.26	44.78	45.91	76,902	+1.18(+2.64%)
Apr 05, 2017	46.44	46.93	44.57	44.73	78,847	-1.31(-2.84%)
Apr 04, 2017	45.96	46.63	45.57	46.04	76,283	+0.22(+0.49%)
Apr 03, 2017	47.22	47.76	45.72	45.81	82,725	-1.17(-2.48%)
Mar 31, 2017	46.67	47.22	46.02	46.98	78,452	+0.45(+0.97%)
Mar 30, 2017	46.78	47.09	45.41	46.53	52,720	-0.43(-0.92%)
Mar 29, 2017	46.67	47.27	46.41	46.96	72,682	+0.02(+0.04%)
Mar 28, 2017	46.90	47.34	45.81	46.94	64,001	-0.06(-0.12%)
Mar 27, 2017	46.51	47.17	46.10	47.00	36,080	-0.22(-0.48%)
Mar 24, 2017	46.40	47.54	46.40	47.23	70,961	+0.05(+0.11%)
Mar 23, 2017	45.61	47.61	45.61	47.18	71,108	+1.54(+3.38%)
Mar 22, 2017	46.05	46.05	45.05	45.64	78,959	-0.42(-0.92%)
Mar 21, 2017	48.56	48.56	45.99	46.06	53,458	-1.92(-3.99%)
Mar 20, 2017	48.31	49.19	47.64	47.98	31,110	-0.76(-1.56%)
Mar 17, 2017	47.53	49.24	47.53	48.74	84,532	+1.27(+2.67%)
Mar 16, 2017	48.19	49.00	46.84	47.47	55,572	-0.62(-1.30%)
Mar 15, 2017	47.58	48.36	46.81	48.09	49,976	+0.50(+1.05%)
Mar 14, 2017	47.24	48.45	47.22	47.59	29,670	-0.12(-0.26%)
Mar 13, 2017	47.91	48.87	47.57	47.72	31,056	-0.34(-0.71%)
Mar 10, 2017	48.76	49.06	47.61	48.06	44,487	-0.18(-0.36%)
Mar 09, 2017	48.34	49.09	48.04	48.24	41,695	-0.14(-0.29%)
Mar 08, 2017	50.35	50.35	48.37	48.38	42,631	-1.70(-3.39%)
Mar 07, 2017	51.11	51.12	49.72	50.08	46,394	-1.28(-2.50%)
Mar 06, 2017	51.36	51.73	50.98	51.36	38,503	-0.44(-0.85%)
Mar 03, 2017	51.76	51.96	50.45	51.80	45,409	+0.22(+0.44%)
Mar 02, 2017	53.98	53.98	50.96	51.58	84,936	-2.54(-4.70%)

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.