Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.