Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	47.54	47.54	46.00	46.00	42,896	-1.46(-3.09%)
Sep 29, 2021	47.16	47.74	45.99	47.46	50,415	+0.16(+0.33%)
Sep 28, 2021	49.20	49.89	47.19	47.30	57,526	-1.90(-3.87%)
Sep 27, 2021	48.51	51.05	48.51	49.21	127,025	+0.66(+1.36%)
Sep 24, 2021	48.31	49.88	48.31	48.55	105,280	-0.17(-0.36%)
Sep 23, 2021	48.59	50.09	47.62	48.72	112,589	+0.51(+1.06%)
Sep 22, 2021	48.78	49.03	48.05	48.21	62,075	-0.26(-0.53%)
Sep 21, 2021	49.24	49.24	47.43	48.47	59,252	-0.30(-0.62%)
Sep 20, 2021	48.75	49.42	48.45	48.77	66,376	-1.51(-3.00%)
Sep 17, 2021	49.76	50.28	48.81	50.28	179,873	+0.64(+1.29%)
Sep 16, 2021	50.32	50.42	49.60	49.64	37,631	-0.74(-1.47%)
Sep 15, 2021	49.18	51.09	48.47	50.38	49,031	+1.46(+2.97%)
Sep 14, 2021	50.80	51.10	48.50	48.92	85,467	-1.58(-3.13%)
Sep 13, 2021	51.20	51.20	50.17	50.51	33,558	-0.01(-0.02%)
Sep 10, 2021	51.16	51.87	50.36	50.52	50,511	-0.43(-0.84%)
Sep 09, 2021	51.35	51.85	50.79	50.95	51,651	-0.65(-1.26%)
Sep 08, 2021	52.66	52.69	51.26	51.60	39,876	-1.48(-2.79%)
Sep 07, 2021	54.06	54.06	52.86	53.08	30,933	-1.06(-1.96%)
Sep 03, 2021	54.91	55.19	53.85	54.14	19,714	-0.71(-1.30%)
Sep 02, 2021	54.68	54.96	54.45	54.85	34,357	+0.45(+0.82%)
Sep 01, 2021	53.79	55.22	53.26	54.41	50,697	+0.77(+1.43%)
Aug 31, 2021	53.58	54.57	53.40	53.64	45,991	+0.24(+0.45%)
Aug 30, 2021	53.25	54.32	52.74	53.40	68,798	+0.35(+0.65%)
Aug 27, 2021	53.24	54.10	52.75	53.05	83,339	+0.48(+0.92%)
Aug 26, 2021	53.79	53.79	52.47	52.57	33,080	-1.19(-2.22%)
Aug 25, 2021	54.65	54.86	53.69	53.76	31,038	-0.89(-1.63%)
Aug 24, 2021	54.62	54.83	53.62	54.65	36,787	+0.18(+0.33%)
Aug 23, 2021	53.51	54.93	53.12	54.47	48,156	+1.82(+3.46%)
Aug 20, 2021	52.36	54.14	51.97	52.65	65,509	-0.10(-0.19%)
Aug 19, 2021	52.74	53.05	51.69	52.75	36,845	-0.54(-1.01%)
Aug 18, 2021	52.81	54.96	52.76	53.29	47,192	+0.48(+0.91%)
Aug 17, 2021	52.92	53.21	51.52	52.80	45,173	-0.75(-1.39%)
Aug 16, 2021	54.42	54.42	52.90	53.55	78,418	-1.24(-2.26%)
Aug 13, 2021	55.41	55.48	54.11	54.79	30,004	-0.39(-0.71%)
Aug 12, 2021	55.82	55.90	55.06	55.18	23,689	-0.37(-0.67%)
Aug 11, 2021	55.88	55.88	55.13	55.55	28,945	+0.07(+0.13%)
Aug 10, 2021	54.61	56.33	54.61	55.48	46,605	+0.78(+1.43%)
Aug 09, 2021	55.80	56.15	54.32	54.70	38,048	-1.49(-2.66%)
Aug 06, 2021	56.26	56.82	55.97	56.19	38,707	+0.15(+0.28%)
Aug 05, 2021	55.51	57.57	55.36	56.04	54,020	+0.49(+0.88%)
Aug 04, 2021	59.16	59.30	53.77	55.54	114,357	-7.79(-12.30%)
Aug 03, 2021	63.77	63.77	60.93	63.34	50,730	-0.04(-0.06%)
Aug 02, 2021	65.16	66.88	63.15	63.37	25,000	-1.83(-2.81%)
Jul 30, 2021	65.01	65.87	63.84	65.20	69,201	-0.40(-0.61%)
Jul 29, 2021	64.79	67.67	63.91	65.60	40,699	+1.76(+2.75%)
Jul 28, 2021	63.20	64.43	62.73	63.84	22,314	+1.21(+1.93%)
Jul 27, 2021	62.94	63.64	62.16	62.63	39,246	-0.87(-1.38%)
Jul 26, 2021	62.87	63.78	62.37	63.51	26,338	+1.31(+2.11%)
Jul 23, 2021	61.97	62.33	60.71	62.20	26,758	+0.92(+1.50%)
Jul 22, 2021	63.94	64.54	61.23	61.28	31,361	-3.30(-5.12%)
Jul 21, 2021	61.21	65.03	61.21	64.58	64,932	+3.75(+6.16%)
Jul 20, 2021	59.39	62.07	59.16	60.83	83,671	+1.85(+3.13%)
Jul 19, 2021	59.70	60.02	57.43	58.98	114,401	-1.81(-2.98%)
Jul 16, 2021	62.51	62.51	60.56	60.80	50,349	-0.57(-0.93%)
Jul 15, 2021	61.02	62.11	60.80	61.37	42,368	-0.13(-0.21%)
Jul 14, 2021	62.79	62.91	61.14	61.50	33,413	-0.70(-1.13%)
Jul 13, 2021	63.63	64.42	61.12	62.20	82,285	-1.64(-2.57%)
Jul 12, 2021	63.47	64.20	62.91	63.84	23,112	+0.33(+0.52%)
Jul 09, 2021	62.51	63.74	62.35	63.51	28,435	+1.87(+3.03%)
Jul 08, 2021	62.07	62.31	60.39	61.64	66,008	-1.82(-2.87%)
Jul 07, 2021	65.03	65.30	63.12	63.46	57,381	-1.84(-2.82%)
Jul 06, 2021	65.07	65.50	63.61	65.30	52,062	+0.17(+0.27%)
Jul 02, 2021	66.33	66.33	65.09	65.13	21,795	-1.39(-2.09%)

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.