Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.24	48.64	46.94	47.82	76,383	-0.30(-0.62%)
Sep 27, 2019	48.69	49.24	47.82	48.12	44,637	-0.43(-0.88%)
Sep 26, 2019	49.16	49.59	48.37	48.54	67,621	-0.68(-1.38%)
Sep 25, 2019	48.05	49.29	48.05	49.22	69,809	+1.07(+2.21%)
Sep 24, 2019	48.35	48.98	48.09	48.16	129,964	-0.20(-0.42%)
Sep 23, 2019	47.36	49.12	47.20	48.36	109,206	+0.39(+0.82%)
Sep 20, 2019	49.73	49.90	47.66	47.97	119,604	-1.80(-3.62%)
Sep 19, 2019	49.36	50.46	48.96	49.77	83,279	+0.52(+1.05%)
Sep 18, 2019	49.50	49.78	48.72	49.25	60,156	-0.64(-1.28%)
Sep 17, 2019	50.66	50.81	49.53	49.89	97,491	-1.07(-2.11%)
Sep 16, 2019	52.47	52.99	50.86	50.96	117,418	-1.82(-3.44%)
Sep 13, 2019	53.03	53.22	52.10	52.78	127,731	+0.22(+0.42%)
Sep 12, 2019	53.55	53.95	52.19	52.56	106,025	-1.02(-1.91%)
Sep 11, 2019	53.12	54.02	52.36	53.58	112,838	+0.81(+1.54%)
Sep 10, 2019	50.30	52.98	50.27	52.77	103,864	+2.60(+5.19%)
Sep 09, 2019	48.13	50.18	47.72	50.17	82,223	+2.10(+4.36%)
Sep 06, 2019	48.72	48.92	47.96	48.07	78,401	-0.32(-0.67%)
Sep 05, 2019	46.39	48.87	46.25	48.39	101,836	+2.55(+5.57%)
Sep 04, 2019	46.08	46.15	45.31	45.84	75,484	+0.27(+0.59%)
Sep 03, 2019	47.25	47.59	45.40	45.57	82,742	-2.09(-4.38%)
Aug 30, 2019	47.94	48.41	46.88	47.66	61,576	+0.33(+0.70%)
Aug 29, 2019	47.15	47.94	47.09	47.33	66,217	+0.69(+1.48%)
Aug 28, 2019	46.19	46.88	45.90	46.64	111,304	+0.30(+0.64%)
Aug 27, 2019	47.33	47.60	46.21	46.35	66,530	-0.66(-1.40%)
Aug 26, 2019	47.46	47.60	46.61	47.01	50,436	+0.14(+0.30%)
Aug 23, 2019	48.53	48.93	46.51	46.87	64,936	-1.90(-3.90%)
Aug 22, 2019	49.49	49.69	48.46	48.77	51,091	-0.44(-0.90%)
Aug 21, 2019	49.87	50.12	49.06	49.21	72,848	-0.31(-0.63%)
Aug 20, 2019	50.10	50.29	49.18	49.52	65,735	-0.69(-1.37%)
Aug 19, 2019	50.83	51.85	50.01	50.21	51,600	+0.13(+0.26%)
Aug 16, 2019	48.60	50.23	48.60	50.08	82,897	+1.64(+3.39%)
Aug 15, 2019	48.74	48.74	48.10	48.44	83,776	-0.23(-0.46%)
Aug 14, 2019	49.17	49.70	48.33	48.66	99,109	-1.25(-2.51%)
Aug 13, 2019	49.42	51.05	49.17	49.92	124,070	+0.39(+0.79%)
Aug 12, 2019	49.90	49.98	49.23	49.52	57,566	-0.43(-0.87%)
Aug 09, 2019	50.41	50.65	49.32	49.96	58,488	-0.51(-1.02%)
Aug 08, 2019	50.61	51.08	50.15	50.47	110,132	+0.17(+0.35%)
Aug 07, 2019	47.20	50.70	47.14	50.30	322,032	+2.55(+5.35%)
Aug 06, 2019	48.11	48.34	47.67	47.74	110,765	-0.12(-0.25%)
Aug 05, 2019	47.50	48.00	47.12	47.87	94,232	-0.61(-1.25%)
Aug 02, 2019	47.56	48.74	46.93	48.47	79,097	+0.52(+1.09%)
Aug 01, 2019	54.23	54.43	47.06	47.95	201,864	-5.76(-10.72%)
Jul 31, 2019	51.84	55.77	51.84	53.71	239,407	+5.60(+11.64%)
Jul 30, 2019	47.23	48.33	46.31	48.11	97,045	+0.48(+1.00%)
Jul 29, 2019	47.83	48.09	47.11	47.63	61,743	-0.19(-0.40%)
Jul 26, 2019	47.67	47.87	47.10	47.82	86,581	+0.33(+0.69%)
Jul 25, 2019	48.30	48.57	46.96	47.49	89,309	-0.67(-1.39%)
Jul 24, 2019	47.60	48.27	46.75	48.16	94,723	+0.40(+0.84%)
Jul 23, 2019	47.16	48.01	46.97	47.76	61,959	+0.81(+1.72%)
Jul 22, 2019	46.68	47.21	46.13	46.95	109,187	+0.55(+1.18%)
Jul 19, 2019	45.57	46.71	45.49	46.41	137,931	+0.79(+1.73%)
Jul 18, 2019	45.79	45.86	44.83	45.62	73,719	-0.32(-0.70%)
Jul 17, 2019	46.66	47.16	45.91	45.94	96,971	-0.70(-1.51%)
Jul 16, 2019	46.23	47.10	45.80	46.64	174,865	+0.41(+0.88%)
Jul 15, 2019	47.60	47.77	45.95	46.23	123,180	-1.09(-2.31%)
Jul 12, 2019	46.35	47.53	46.35	47.33	68,275	+0.96(+2.06%)
Jul 11, 2019	46.76	46.92	45.75	46.37	50,370	-0.06(-0.13%)
Jul 10, 2019	46.86	47.19	46.03	46.43	79,351	-0.04(-0.09%)
Jul 09, 2019	46.47	47.41	46.17	46.48	129,462	+0.02(+0.04%)
Jul 08, 2019	46.91	47.52	46.42	46.46	91,619	-0.63(-1.33%)
Jul 05, 2019	45.92	47.19	45.66	47.08	103,276	+0.95(+2.05%)
Jul 03, 2019	46.09	46.81	45.17	46.14	36,037	+0.19(+0.42%)
Jul 02, 2019	47.78	47.78	45.63	45.95	61,742	-1.77(-3.71%)

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.