Hyster-Yale Inc (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	48.42	50.86	48.42	49.60	355,974	+1.26(+2.61%)
Sep 29, 2016	47.99	49.12	47.04	48.34	224,591	+0.15(+0.31%)
Sep 28, 2016	47.42	48.75	47.40	48.19	99,086	+0.78(+1.64%)
Sep 27, 2016	46.27	47.90	46.09	47.42	161,521	+1.15(+2.50%)
Sep 26, 2016	45.71	47.47	45.35	46.26	225,808	+0.30(+0.65%)
Sep 23, 2016	43.14	46.42	43.04	45.96	371,012	+3.51(+8.26%)
Sep 22, 2016	40.83	42.94	40.16	42.46	227,153	+2.45(+6.12%)
Sep 21, 2016	40.07	40.28	39.80	40.01	80,474	+0.14(+0.35%)
Sep 20, 2016	40.28	40.28	39.66	39.87	67,798	-0.01(-0.02%)
Sep 19, 2016	39.74	40.28	39.74	39.88	70,511	+0.43(+1.09%)
Sep 16, 2016	39.69	39.89	39.34	39.45	134,202	-0.20(-0.50%)
Sep 15, 2016	39.46	39.82	39.37	39.64	73,828	+0.28(+0.71%)
Sep 14, 2016	40.67	40.67	38.98	39.36	176,713	-1.20(-2.95%)
Sep 13, 2016	41.64	41.64	40.29	40.56	52,903	-1.50(-3.57%)
Sep 12, 2016	41.68	42.15	41.28	42.06	50,230	+0.16(+0.39%)
Sep 09, 2016	43.60	43.60	41.88	41.90	43,636	-1.55(-3.57%)
Sep 08, 2016	43.15	43.60	43.14	43.45	52,724	+0.10(+0.23%)
Sep 07, 2016	43.04	43.57	43.04	43.35	43,234	+0.10(+0.23%)
Sep 06, 2016	43.49	44.06	43.02	43.25	91,794	+0.00(+0.00%)
Sep 02, 2016	42.76	43.25	43.25	43.25	149,593	+0.63(+1.47%)
Sep 01, 2016	42.80	42.80	41.32	42.62	62,667	-0.05(-0.12%)
Aug 31, 2016	43.02	43.08	42.40	42.67	29,662	-0.36(-0.84%)
Aug 30, 2016	43.37	43.68	42.67	43.04	32,160	-0.36(-0.83%)
Aug 29, 2016	43.02	43.53	43.02	43.39	32,935	+0.31(+0.72%)
Aug 26, 2016	43.10	43.93	42.86	43.08	42,793	+0.10(+0.23%)
Aug 25, 2016	42.66	43.03	42.21	42.98	42,047	+0.33(+0.77%)
Aug 24, 2016	42.59	42.80	42.35	42.66	60,371	+0.06(+0.13%)
Aug 23, 2016	42.57	42.96	42.46	42.60	43,202	+0.09(+0.21%)
Aug 22, 2016	42.82	42.89	42.17	42.51	62,718	-0.43(-1.01%)
Aug 19, 2016	42.86	43.14	42.84	42.94	39,111	-0.04(-0.10%)
Aug 18, 2016	43.00	43.32	42.44	42.98	90,043	-0.11(-0.25%)
Aug 17, 2016	43.24	43.51	42.87	43.09	43,447	-0.25(-0.57%)
Aug 16, 2016	44.66	44.66	43.27	43.34	41,527	-1.37(-3.06%)
Aug 15, 2016	43.89	44.75	43.62	44.71	62,553	+1.02(+2.33%)
Aug 12, 2016	44.29	44.43	42.93	43.69	241,820	-0.60(-1.35%)
Aug 11, 2016	45.78	45.82	43.99	44.29	56,507	-1.31(-2.88%)
Aug 10, 2016	45.64	45.78	45.05	45.60	84,872	+0.07(+0.16%)
Aug 09, 2016	45.81	46.07	44.67	45.53	171,743	-0.13(-0.29%)
Aug 08, 2016	49.63	51.03	44.56	45.66	187,251	-8.22(-15.26%)
Aug 05, 2016	53.11	54.49	53.03	53.88	41,334	+1.15(+2.18%)
Aug 04, 2016	52.58	53.50	52.58	52.73	18,190	+0.01(+0.02%)
Aug 03, 2016	53.30	53.30	52.24	52.72	35,218	-0.57(-1.08%)
Aug 02, 2016	53.80	53.90	52.42	53.30	63,567	-0.38(-0.70%)
Aug 01, 2016	52.25	54.35	51.93	53.67	52,730	+1.35(+2.57%)
Jul 29, 2016	52.14	53.11	52.14	52.33	27,630	-0.11(-0.22%)
Jul 28, 2016	53.30	53.33	52.17	52.44	15,942	-0.30(-0.56%)
Jul 27, 2016	53.36	53.36	52.01	52.74	21,713	+0.31(+0.59%)
Jul 26, 2016	51.59	52.75	51.08	52.43	19,114	+1.03(+2.01%)
Jul 25, 2016	51.83	52.19	51.29	51.39	28,624	-1.35(-2.55%)
Jul 22, 2016	51.46	52.87	51.46	52.74	31,570	+1.11(+2.14%)
Jul 21, 2016	52.08	52.34	51.56	51.63	22,496	-0.51(-0.98%)
Jul 20, 2016	51.38	52.15	50.74	52.14	34,297	+0.84(+1.65%)
Jul 19, 2016	51.48	51.52	50.92	51.29	14,632	-0.11(-0.22%)
Jul 18, 2016	50.98	51.74	50.78	51.41	25,212	-0.58(-1.12%)
Jul 15, 2016	51.59	52.06	51.27	51.99	25,603	+0.74(+1.44%)
Jul 14, 2016	51.85	52.22	51.20	51.25	22,695	-0.23(-0.45%)
Jul 13, 2016	51.61	51.92	51.07	51.48	29,131	-0.03(-0.06%)
Jul 12, 2016	50.78	51.88	50.75	51.52	30,447	+0.89(+1.77%)
Jul 11, 2016	50.47	50.83	49.77	50.62	33,185	+0.27(+0.54%)
Jul 08, 2016	48.82	50.45	48.33	50.35	48,194	+2.02(+4.18%)
Jul 07, 2016	48.39	48.89	47.53	48.33	32,004	+0.22(+0.46%)
Jul 06, 2016	47.76	48.33	47.50	48.11	21,549	+0.00(+0.00%)
Jul 05, 2016	48.52	48.52	47.76	48.11	31,103	-0.86(-1.76%)

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.