Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	46.87	47.42	46.22	47.18	78,123	+0.45(+0.97%)
Mar 30, 2017	46.98	47.28	45.60	46.72	52,499	-0.44(-0.92%)
Mar 29, 2017	46.87	47.46	46.61	47.16	72,377	+0.02(+0.04%)
Mar 28, 2017	47.10	47.54	46.00	47.14	63,733	-0.06(-0.12%)
Mar 27, 2017	46.71	47.37	46.30	47.20	35,928	-0.23(-0.48%)
Mar 24, 2017	46.60	47.74	46.60	47.43	70,663	+0.05(+0.11%)
Mar 23, 2017	45.80	47.81	45.80	47.38	70,810	+1.55(+3.38%)
Mar 22, 2017	46.25	46.25	45.23	45.83	78,628	-0.43(-0.92%)
Mar 21, 2017	48.77	48.77	46.19	46.26	53,234	-1.92(-3.99%)
Mar 20, 2017	48.51	49.40	47.84	48.18	30,980	-0.76(-1.56%)
Mar 17, 2017	47.73	49.44	47.73	48.94	84,177	+1.27(+2.67%)
Mar 16, 2017	48.39	49.20	47.03	47.67	55,339	-0.63(-1.30%)
Mar 15, 2017	47.78	48.56	47.01	48.30	49,767	+0.50(+1.05%)
Mar 14, 2017	47.44	48.65	47.42	47.79	29,545	-0.13(-0.26%)
Mar 13, 2017	48.11	49.08	47.77	47.92	30,926	-0.34(-0.71%)
Mar 10, 2017	48.97	49.27	47.81	48.26	44,300	-0.18(-0.36%)
Mar 09, 2017	48.54	49.30	48.24	48.44	41,520	-0.14(-0.29%)
Mar 08, 2017	50.56	50.56	48.57	48.58	42,452	-1.71(-3.39%)
Mar 07, 2017	51.33	51.33	49.93	50.29	46,200	-1.29(-2.50%)
Mar 06, 2017	51.58	51.94	51.20	51.58	38,342	-0.44(-0.85%)
Mar 03, 2017	51.98	52.18	50.66	52.02	45,218	+0.23(+0.44%)
Mar 02, 2017	54.21	54.21	51.17	51.79	84,580	-2.55(-4.70%)
Mar 01, 2017	48.10	57.73	48.10	54.35	191,602	+3.41(+6.68%)
Feb 28, 2017	51.11	51.45	50.30	50.94	54,291	-0.90(-1.73%)
Feb 27, 2017	50.81	51.84	50.10	51.84	51,519	+1.04(+2.05%)
Feb 24, 2017	50.23	50.84	50.17	50.79	39,637	+0.05(+0.10%)
Feb 23, 2017	52.61	52.61	50.56	50.74	42,694	-1.62(-3.08%)
Feb 22, 2017	53.37	54.14	52.18	52.36	35,235	-1.29(-2.41%)
Feb 21, 2017	52.54	53.69	52.54	53.65	41,807	+1.01(+1.91%)
Feb 17, 2017		52.64	52.64	52.64	0	+0.75(+1.44%)
Feb 16, 2017	52.21	52.28	51.25	51.89	43,674	-0.24(-0.46%)
Feb 15, 2017	51.26	52.21	50.82	52.13	26,752	+0.68(+1.33%)
Feb 14, 2017	51.83	52.44	51.16	51.45	37,937	-0.62(-1.18%)
Feb 13, 2017	51.98	52.43	51.71	52.07	28,711	+0.42(+0.81%)
Feb 10, 2017	51.00	51.97	49.95	51.65	24,301	+0.88(+1.74%)
Feb 09, 2017	49.00	50.79	49.00	50.77	54,740	+1.77(+3.62%)
Feb 08, 2017	49.58	50.29	48.58	49.00	46,197	-0.89(-1.79%)
Feb 07, 2017	50.25	50.63	49.59	49.89	24,292	+0.00(+0.00%)
Feb 06, 2017	50.26	50.91	49.79	49.89	45,956	-0.65(-1.29%)
Feb 03, 2017	50.24	50.85	49.96	50.54	42,349	+0.80(+1.61%)
Feb 02, 2017	50.30	50.95	49.25	49.74	41,044	-0.49(-0.98%)
Feb 01, 2017	49.91	51.10	48.78	50.23	52,383	-0.99(-1.93%)
Jan 31, 2017	51.02	51.51	50.55	51.22	35,616	-0.54(-1.05%)
Jan 30, 2017	52.34	52.34	51.52	51.76	37,412	-1.09(-2.06%)
Jan 27, 2017	53.74	53.83	52.45	52.85	19,017	+0.11(+0.21%)
Jan 26, 2017	52.87	53.24	52.26	52.74	34,460	-0.01(-0.02%)
Jan 25, 2017	53.10	53.51	52.64	52.75	42,647	+0.12(+0.22%)
Jan 24, 2017	51.29	52.95	51.29	52.63	37,680	+1.40(+2.73%)
Jan 23, 2017	51.26	51.37	50.66	51.24	28,027	+0.02(+0.03%)
Jan 20, 2017	51.84	52.66	51.03	51.22	36,955	-0.54(-1.05%)
Jan 19, 2017	51.45	52.04	50.79	51.76	40,450	+0.38(+0.75%)
Jan 18, 2017	51.68	51.68	50.97	51.38	36,367	+0.04(+0.08%)
Jan 17, 2017	52.04	52.04	51.31	51.34	24,512	-0.97(-1.86%)
Jan 13, 2017		52.31	52.31	52.31	0	+0.51(+0.98%)
Jan 12, 2017	51.39	52.48	51.37	51.80	21,701	-0.68(-1.30%)
Jan 11, 2017	52.11	53.03	52.11	52.48	20,315	+0.25(+0.48%)
Jan 10, 2017	51.66	52.68	51.44	52.23	40,038	+0.59(+1.14%)
Jan 09, 2017	52.26	52.48	51.62	51.64	37,190	-0.97(-1.84%)
Jan 06, 2017	53.64	54.13	52.46	52.61	34,848	-0.79(-1.48%)
Jan 05, 2017	54.55	55.27	53.26	53.40	32,996	-1.07(-1.97%)
Jan 04, 2017	54.64	55.12	54.24	54.47	39,358	+0.17(+0.31%)

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.