Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	52.42	53.39	52.42	52.61	27,483	-0.12(-0.22%)
Jul 28, 2016	53.58	53.61	52.45	52.72	15,858	-0.30(-0.56%)
Jul 27, 2016	53.65	53.65	52.28	53.02	21,598	+0.31(+0.59%)
Jul 26, 2016	51.86	53.03	51.35	52.70	19,013	+1.04(+2.01%)
Jul 25, 2016	52.10	52.47	51.56	51.67	28,473	-1.35(-2.55%)
Jul 22, 2016	51.73	53.15	51.73	53.02	31,402	+1.11(+2.14%)
Jul 21, 2016	52.36	52.62	51.84	51.90	22,377	-0.51(-0.98%)
Jul 20, 2016	51.65	52.43	51.02	52.42	34,115	+0.85(+1.65%)
Jul 19, 2016	51.76	51.79	51.20	51.57	14,554	-0.12(-0.22%)
Jul 18, 2016	51.25	52.01	51.06	51.68	25,079	-0.59(-1.12%)
Jul 15, 2016	51.86	52.34	51.55	52.27	25,468	+0.74(+1.44%)
Jul 14, 2016	52.13	52.49	51.48	51.53	22,575	-0.23(-0.45%)
Jul 13, 2016	51.88	52.19	51.34	51.76	28,977	-0.03(-0.06%)
Jul 12, 2016	51.05	52.16	51.02	51.79	30,285	+0.90(+1.77%)
Jul 11, 2016	50.74	51.10	50.03	50.89	33,009	+0.27(+0.54%)
Jul 08, 2016	49.08	50.72	48.59	50.62	47,939	+2.03(+4.18%)
Jul 07, 2016	48.65	49.15	47.78	48.59	31,834	+0.22(+0.46%)
Jul 06, 2016	48.01	48.59	47.76	48.37	21,435	+0.00(+0.00%)
Jul 05, 2016	48.78	48.78	48.01	48.37	30,938	-0.87(-1.76%)
Jul 01, 2016	48.79	49.23	49.23	49.23	23,888	+0.17(+0.35%)
Jun 30, 2016	47.95	49.14	47.13	49.06	51,893	+1.25(+2.62%)
Jun 29, 2016	47.02	47.98	46.92	47.81	35,970	+1.34(+2.89%)
Jun 28, 2016	47.21	47.21	46.02	46.46	42,050	-0.07(-0.16%)
Jun 27, 2016	47.91	48.72	46.10	46.54	48,728	-1.92(-3.97%)
Jun 24, 2016	49.54	50.22	48.29	48.46	61,892	-2.85(-5.56%)
Jun 23, 2016	51.33	52.05	50.72	51.31	42,314	+0.64(+1.27%)
Jun 22, 2016	50.51	51.95	50.39	50.67	33,384	+0.02(+0.05%)
Jun 21, 2016	51.17	52.02	50.30	50.64	30,016	-0.61(-1.19%)
Jun 20, 2016	51.40	52.42	51.20	51.25	61,508	+0.61(+1.21%)
Jun 17, 2016	50.32	51.08	49.74	50.64	86,920	+0.20(+0.39%)
Jun 16, 2016	49.79	50.78	49.07	50.45	41,929	+0.23(+0.46%)
Jun 15, 2016	50.59	51.07	50.07	50.21	42,635	-0.31(-0.62%)
Jun 14, 2016	50.38	50.73	49.37	50.53	47,575	+0.04(+0.08%)
Jun 13, 2016	51.28	52.53	50.46	50.49	55,773	-1.11(-2.16%)
Jun 10, 2016	51.18	52.19	50.60	51.60	49,009	+0.02(+0.05%)
Jun 09, 2016	51.83	52.03	50.90	51.58	61,304	-0.29(-0.56%)
Jun 08, 2016	51.62	51.95	51.30	51.86	32,842	+0.35(+0.69%)
Jun 07, 2016	51.39	51.91	51.06	51.51	51,803	+0.35(+0.69%)
Jun 06, 2016	50.78	51.64	50.45	51.15	62,788	+0.57(+1.12%)
Jun 03, 2016	50.31	50.66	49.66	50.59	52,920	+0.32(+0.64%)
Jun 02, 2016	50.30	50.42	49.43	50.26	102,759	+0.02(+0.03%)
Jun 01, 2016	50.40	50.49	49.18	50.25	77,710	-0.31(-0.62%)
May 31, 2016	50.18	51.01	49.76	50.56	57,571	+0.70(+1.41%)
May 27, 2016	50.15	49.86	49.86	49.86	55,779	-0.09(-0.17%)
May 26, 2016	50.55	50.83	49.77	49.95	29,770	-0.22(-0.44%)
May 25, 2016	50.46	50.82	49.92	50.17	115,166	-0.02(-0.03%)
May 24, 2016	48.89	50.58	48.75	50.18	64,355	+1.56(+3.21%)
May 23, 2016	48.63	49.94	48.29	48.62	57,026	+0.01(+0.02%)
May 20, 2016	48.90	49.16	48.40	48.62	42,651	+0.01(+0.02%)
May 19, 2016	48.84	49.47	47.80	48.61	44,058	-0.33(-0.67%)
May 18, 2016	48.99	49.81	48.28	48.94	80,773	+0.10(+0.20%)
May 17, 2016	50.04	50.35	48.44	48.84	63,730	-1.04(-2.09%)
May 16, 2016	49.81	50.45	49.63	49.88	51,310	+0.34(+0.68%)
May 13, 2016	49.59	50.25	49.25	49.54	55,319	-0.12(-0.25%)
May 12, 2016	49.77	50.17	49.07	49.67	49,488	+0.35(+0.72%)
May 11, 2016	49.94	49.94	49.10	49.31	44,510	-0.38(-0.76%)
May 10, 2016	49.36	50.20	49.22	49.69	76,208	+0.77(+1.58%)
May 09, 2016	49.65	50.35	48.37	48.92	97,302	-0.98(-1.96%)
May 06, 2016	49.08	50.10	48.41	49.90	54,569	+0.94(+1.91%)
May 05, 2016	50.06	50.29	48.91	48.96	84,379	-0.44(-0.90%)
May 04, 2016	49.85	50.83	49.24	49.40	78,694	-0.51(-1.02%)
May 03, 2016	50.73	50.73	49.65	49.91	56,007	-1.12(-2.19%)

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.