Hyster-Yale Inc (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	64.34	64.64	63.86	64.19	39,874	-0.13(-0.21%)
Sep 28, 2017	63.14	64.72	61.81	64.33	49,930	+1.12(+1.77%)
Sep 27, 2017	62.14	63.71	61.57	63.21	99,098	+1.38(+2.23%)
Sep 26, 2017	61.61	62.55	61.20	61.83	62,843	+0.46(+0.75%)
Sep 25, 2017	61.28	62.16	59.93	61.37	60,047	+0.09(+0.15%)
Sep 22, 2017	61.33	61.83	61.11	61.28	26,005	-0.05(-0.08%)
Sep 21, 2017	61.19	61.76	60.38	61.33	55,275	+0.08(+0.12%)
Sep 20, 2017	62.04	62.11	60.93	61.25	107,536	-0.76(-1.22%)
Sep 19, 2017	61.72	62.19	61.72	62.01	44,792	+0.19(+0.31%)
Sep 18, 2017	61.12	62.25	61.12	61.82	59,120	+0.81(+1.32%)
Sep 15, 2017	60.28	61.06	59.42	61.01	105,936	+0.84(+1.40%)
Sep 14, 2017	59.94	60.30	58.54	60.17	44,414	+0.10(+0.17%)
Sep 13, 2017	59.37	60.31	59.37	60.07	30,507	+0.54(+0.90%)
Sep 12, 2017	59.05	60.46	59.05	59.53	88,752	+0.67(+1.14%)
Sep 11, 2017	58.43	58.87	57.67	58.86	32,926	+0.87(+1.49%)
Sep 08, 2017	57.21	58.43	56.87	58.00	45,329	+0.61(+1.07%)
Sep 07, 2017	56.73	57.53	56.03	57.38	55,152	+0.71(+1.24%)
Sep 06, 2017	57.70	58.21	56.49	56.68	60,206	-0.77(-1.34%)
Sep 05, 2017	60.20	60.64	56.94	57.45	98,834	-2.75(-4.58%)
Sep 01, 2017	59.83	60.56	59.01	60.20	68,753	+0.43(+0.72%)
Aug 31, 2017	58.02	59.93	57.80	59.78	117,502	+1.97(+3.40%)
Aug 30, 2017	56.84	58.01	56.84	57.81	59,742	+0.88(+1.54%)
Aug 29, 2017	56.76	57.20	55.99	56.94	29,462	-0.21(-0.37%)
Aug 28, 2017	57.24	57.39	56.74	57.14	52,557	+0.32(+0.56%)
Aug 25, 2017	56.99	57.50	56.78	56.83	51,602	+0.08(+0.15%)
Aug 24, 2017	57.06	57.35	56.43	56.74	73,504	-0.25(-0.44%)
Aug 23, 2017	56.80	57.51	56.57	56.99	100,012	-0.13(-0.23%)
Aug 22, 2017	56.03	57.41	56.03	57.13	64,742	+1.28(+2.29%)
Aug 21, 2017	56.62	56.76	55.70	55.85	50,861	-0.88(-1.55%)
Aug 18, 2017	56.02	57.05	55.75	56.73	73,002	+0.42(+0.74%)
Aug 17, 2017	57.35	57.74	56.21	56.31	58,760	-1.35(-2.35%)
Aug 16, 2017	57.65	58.06	57.11	57.66	71,691	+0.38(+0.66%)
Aug 15, 2017	57.66	57.66	56.90	57.29	53,812	-0.29(-0.51%)
Aug 14, 2017	57.02	57.73	56.42	57.58	106,571	+0.99(+1.76%)
Aug 11, 2017	54.16	56.72	54.16	56.58	111,179	+1.61(+2.94%)
Aug 10, 2017	56.21	56.90	54.96	54.97	103,308	-1.62(-2.87%)
Aug 09, 2017	56.66	57.42	56.40	56.59	65,195	-0.07(-0.12%)
Aug 08, 2017	53.93	59.35	53.93	56.66	202,558	+2.74(+5.09%)
Aug 07, 2017	54.32	54.74	53.68	53.92	105,756	-0.39(-0.72%)
Aug 04, 2017	54.94	55.21	53.83	54.31	79,530	-0.64(-1.16%)
Aug 03, 2017	53.93	55.72	53.93	54.95	141,169	+1.01(+1.88%)
Aug 02, 2017	60.92	60.92	52.35	53.93	175,599	-5.33(-8.99%)
Aug 01, 2017	59.28	59.45	58.34	59.26	49,308	+0.02(+0.03%)
Jul 31, 2017	59.03	60.01	59.03	59.24	42,854	-0.17(-0.28%)
Jul 28, 2017	59.46	59.65	59.18	59.41	50,862	-0.15(-0.25%)
Jul 27, 2017	59.32	60.00	59.00	59.56	68,577	+0.36(+0.61%)
Jul 26, 2017	59.91	60.23	58.89	59.20	51,094	-0.62(-1.03%)
Jul 25, 2017	60.00	60.24	59.44	59.82	85,393	+0.24(+0.41%)
Jul 24, 2017	60.00	60.12	59.13	59.58	49,122	-0.31(-0.52%)
Jul 21, 2017	60.19	60.20	59.36	59.89	68,441	-0.13(-0.22%)
Jul 20, 2017	60.10	60.70	60.10	60.02	38,432	+0.08(+0.14%)
Jul 19, 2017	59.80	60.46	59.68	59.94	50,739	+0.28(+0.46%)
Jul 18, 2017	59.83	60.02	58.94	59.66	49,098	-0.45(-0.75%)
Jul 17, 2017	59.70	60.78	58.99	60.11	56,852	+0.34(+0.57%)
Jul 14, 2017	59.86	60.23	59.73	59.77	54,757	-0.10(-0.17%)
Jul 13, 2017	59.33	60.50	58.82	59.87	40,730	+0.28(+0.48%)
Jul 12, 2017	59.78	60.55	59.19	59.59	36,868	+0.34(+0.58%)
Jul 11, 2017	58.69	59.64	57.27	59.24	69,630	+0.43(+0.74%)
Jul 10, 2017	57.96	58.99	57.26	58.81	45,730	+0.48(+0.83%)
Jul 07, 2017	58.58	58.90	58.07	58.32	76,821	+0.00(+0.00%)
Jul 06, 2017	59.22	59.22	58.09	58.32	47,262	-1.07(-1.80%)
Jul 05, 2017	60.05	60.72	58.53	59.39	78,604	-0.64(-1.07%)

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.