Hyster-Yale Inc (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	52.25	53.29	51.72	52.58	54,527	+0.03(+0.06%)
Sep 27, 2018	53.47	54.58	52.28	52.55	50,996	-0.85(-1.58%)
Sep 26, 2018	55.09	55.22	53.13	53.40	41,535	-1.82(-3.30%)
Sep 25, 2018	56.31	56.53	55.19	55.22	35,084	-0.91(-1.61%)
Sep 24, 2018	56.73	58.05	55.54	56.12	36,716	-0.69(-1.22%)
Sep 21, 2018	57.72	58.06	56.54	56.82	71,376	-0.75(-1.31%)
Sep 20, 2018	56.98	57.84	56.79	57.57	50,755	+0.95(+1.68%)
Sep 19, 2018	56.31	57.39	55.92	56.62	38,096	+0.41(+0.73%)
Sep 18, 2018	55.83	56.58	55.83	56.21	35,200	+0.38(+0.67%)
Sep 17, 2018	55.96	57.22	55.21	55.83	37,601	+0.02(+0.03%)
Sep 14, 2018	55.22	56.92	55.22	55.82	33,582	+0.54(+0.97%)
Sep 13, 2018	54.03	55.41	53.82	55.28	49,036	+1.62(+3.01%)
Sep 12, 2018	53.58	54.11	53.28	53.66	49,410	-0.05(-0.10%)
Sep 11, 2018	54.12	54.78	53.53	53.71	48,040	-0.53(-0.98%)
Sep 10, 2018	54.35	55.45	53.94	54.24	49,208	+0.19(+0.35%)
Sep 07, 2018	53.00	54.32	52.59	54.05	47,623	+1.23(+2.33%)
Sep 06, 2018	52.93	53.71	52.64	52.82	30,825	-0.02(-0.03%)
Sep 05, 2018	52.40	53.40	51.88	52.84	40,756	+0.35(+0.67%)
Sep 04, 2018	52.79	52.98	51.50	52.49	26,459	-0.24(-0.45%)
Aug 31, 2018		52.73	52.73	52.73	0	+0.03(+0.06%)
Aug 30, 2018	52.67	52.76	52.03	52.70	25,914	-0.01(-0.02%)
Aug 29, 2018	52.36	52.87	51.62	52.70	30,157	+0.22(+0.42%)
Aug 28, 2018	52.48	53.02	52.02	52.48	24,414	-0.03(-0.05%)
Aug 27, 2018	52.28	53.34	51.87	52.51	25,121	-0.10(-0.19%)
Aug 24, 2018	51.92	52.99	51.34	52.61	33,986	+0.93(+1.79%)
Aug 23, 2018	52.19	52.47	50.99	51.68	43,422	-0.54(-1.03%)
Aug 22, 2018	52.14	52.83	52.02	52.22	46,342	-0.11(-0.21%)
Aug 21, 2018	51.15	52.71	50.94	52.33	87,981	+1.28(+2.52%)
Aug 20, 2018	51.14	51.79	50.71	51.05	44,760	-0.04(-0.08%)
Aug 17, 2018	49.51	51.45	49.06	51.09	48,098	+1.58(+3.19%)
Aug 16, 2018	49.59	50.22	49.16	49.51	30,157	+0.20(+0.41%)
Aug 15, 2018	50.16	50.16	47.96	49.30	51,717	-0.71(-1.41%)
Aug 14, 2018	49.97	51.23	49.35	50.01	64,139	+0.25(+0.50%)
Aug 13, 2018	50.17	51.40	49.52	49.76	42,577	-0.38(-0.76%)
Aug 10, 2018	51.38	51.50	49.72	50.14	40,571	-1.66(-3.20%)
Aug 09, 2018	51.91	52.99	51.57	51.80	28,662	-0.20(-0.39%)
Aug 08, 2018	53.42	53.42	51.56	52.01	113,277	-1.44(-2.69%)
Aug 07, 2018	53.07	53.73	53.07	53.44	33,943	+0.70(+1.32%)
Aug 06, 2018	52.93	53.28	52.52	52.75	26,119	-0.24(-0.45%)
Aug 03, 2018	51.96	53.38	51.65	52.99	46,569	+1.05(+2.03%)
Aug 02, 2018	51.38	52.29	50.25	51.93	45,314	+0.13(+0.25%)
Aug 01, 2018	52.71	55.50	51.65	51.80	126,693	-4.12(-7.36%)
Jul 31, 2018	54.94	56.56	54.94	55.92	42,219	+1.19(+2.18%)
Jul 30, 2018	54.47	55.60	54.19	54.73	32,078	+0.54(+0.99%)
Jul 27, 2018	55.37	55.37	54.10	54.19	24,578	-0.97(-1.76%)
Jul 26, 2018	54.53	55.70	54.53	55.16	32,333	+0.54(+0.98%)
Jul 25, 2018	55.16	55.17	53.72	54.63	41,152	-0.69(-1.25%)
Jul 24, 2018	55.67	55.77	54.98	55.31	26,939	-0.02(-0.03%)
Jul 23, 2018	56.45	56.45	54.96	55.33	20,611	-1.26(-2.22%)
Jul 20, 2018	57.00	57.35	56.44	56.59	34,703	-0.47(-0.82%)
Jul 19, 2018	56.10	57.36	55.90	57.06	70,304	+0.81(+1.44%)
Jul 18, 2018	54.79	56.59	54.43	56.25	69,211	+1.46(+2.67%)
Jul 17, 2018	54.02	54.85	53.90	54.79	28,390	+0.56(+1.03%)
Jul 16, 2018	54.76	54.80	53.96	54.23	25,411	-0.38(-0.70%)
Jul 13, 2018	54.60	55.44	54.56	54.61	32,935	-0.02(-0.03%)
Jul 12, 2018	55.61	55.61	54.63	54.63	49,770	-0.61(-1.11%)
Jul 11, 2018	56.31	56.69	55.17	55.24	17,018	-1.50(-2.64%)
Jul 10, 2018	56.68	57.61	55.84	56.74	39,048	+0.05(+0.09%)
Jul 09, 2018	56.00	57.18	56.00	56.68	37,642	+0.95(+1.71%)
Jul 06, 2018	56.14	56.34	55.31	55.73	50,417	-0.52(-0.92%)
Jul 05, 2018	55.27	56.28	55.25	56.25	33,062	+1.33(+2.42%)
Jul 03, 2018		54.92	54.92	54.92	0	-0.30(-0.54%)

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.