Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	33.58	33.83	32.99	33.41	75,387	-0.50(-1.48%)
Jul 30, 2020	34.96	34.96	33.72	33.91	55,630	-1.67(-4.71%)
Jul 29, 2020	34.96	36.02	34.79	35.58	51,069	+0.70(+2.00%)
Jul 28, 2020	34.72	35.52	34.72	34.88	83,340	-0.06(-0.18%)
Jul 27, 2020	33.93	35.06	33.62	34.95	49,377	+1.03(+3.04%)
Jul 24, 2020	33.92	34.37	33.66	33.92	55,619	-0.33(-0.97%)
Jul 23, 2020	33.19	34.31	33.19	34.25	47,079	+0.82(+2.46%)
Jul 22, 2020	32.98	33.57	32.71	33.42	44,332	+0.21(+0.62%)
Jul 21, 2020	32.68	33.72	32.65	33.22	74,096	+0.54(+1.64%)
Jul 20, 2020	33.25	33.44	32.08	32.68	52,864	-0.97(-2.87%)
Jul 17, 2020	33.87	34.47	33.64	33.65	31,830	-0.18(-0.53%)
Jul 16, 2020	34.09	34.74	33.26	33.83	36,370	-0.57(-1.67%)
Jul 15, 2020	34.21	34.87	33.72	34.40	65,507	+1.28(+3.87%)
Jul 14, 2020	32.33	33.22	32.12	33.12	44,691	+0.75(+2.32%)
Jul 13, 2020	32.42	33.00	31.78	32.37	55,616	+0.47(+1.46%)
Jul 10, 2020	31.31	32.33	31.28	31.90	41,323	+0.74(+2.38%)
Jul 09, 2020	32.22	32.22	30.91	31.16	54,085	-1.16(-3.57%)
Jul 08, 2020	32.13	32.82	31.68	32.31	57,279	-0.02(-0.06%)
Jul 07, 2020	33.07	33.35	32.30	32.33	55,042	-1.24(-3.71%)
Jul 06, 2020	34.31	34.31	33.38	33.58	33,755	+0.20(+0.59%)
Jul 02, 2020	33.71	34.69	33.33	33.38	49,923	+0.50(+1.53%)
Jul 01, 2020	34.79	35.07	32.76	32.88	46,054	-1.74(-5.02%)
Jun 30, 2020	34.41	35.05	34.21	34.62	49,929	-0.26(-0.74%)
Jun 29, 2020	34.24	35.43	34.10	34.87	47,680	+1.28(+3.81%)
Jun 26, 2020	32.79	33.65	32.28	33.59	136,814	+0.31(+0.94%)
Jun 25, 2020	32.38	33.42	31.79	33.28	65,230	+0.81(+2.48%)
Jun 24, 2020	32.93	33.18	31.86	32.48	80,926	-1.03(-3.07%)
Jun 23, 2020	34.62	34.62	33.49	33.51	82,907	-0.41(-1.21%)
Jun 22, 2020	34.56	34.81	33.60	33.92	103,473	-0.67(-1.94%)
Jun 19, 2020	34.83	35.58	34.47	34.59	543,123	+0.22(+0.65%)
Jun 18, 2020	34.89	35.46	34.21	34.36	64,580	-0.89(-2.51%)
Jun 17, 2020	36.26	36.26	35.14	35.25	55,991	-0.60(-1.67%)
Jun 16, 2020	36.38	37.03	34.89	35.85	83,163	+1.21(+3.49%)
Jun 15, 2020	32.05	35.13	32.05	34.64	69,099	+1.20(+3.59%)
Jun 12, 2020	34.30	34.51	32.35	33.44	64,665	+0.90(+2.78%)
Jun 11, 2020	33.16	33.76	32.41	32.54	107,689	-2.54(-7.25%)
Jun 10, 2020	38.01	38.01	34.93	35.08	90,245	-3.22(-8.42%)
Jun 09, 2020	39.13	39.75	37.81	38.30	80,801	-1.53(-3.84%)
Jun 08, 2020	39.14	40.29	39.14	39.84	99,920	+1.06(+2.72%)
Jun 05, 2020	38.42	39.23	37.36	38.78	110,568	+2.19(+6.00%)
Jun 04, 2020	34.82	37.00	34.59	36.59	70,845	+1.22(+3.44%)
Jun 03, 2020	34.15	35.68	34.03	35.37	87,099	+2.04(+6.13%)
Jun 02, 2020	33.32	34.05	32.71	33.33	58,161	+0.17(+0.51%)
Jun 01, 2020	32.68	33.48	32.23	33.16	87,258	+0.38(+1.15%)
May 29, 2020	33.02	33.15	31.65	32.78	54,167	-0.86(-2.56%)
May 28, 2020	35.38	35.51	33.34	33.64	63,486	-0.99(-2.87%)
May 27, 2020	34.31	34.82	33.69	34.64	71,513	+1.39(+4.19%)
May 26, 2020	33.28	34.57	33.06	33.24	48,805	+0.94(+2.91%)
May 22, 2020	32.34	32.58	31.79	32.30	32,549	-0.05(-0.16%)
May 21, 2020	32.37	33.61	32.17	32.35	35,341	-0.28(-0.87%)
May 20, 2020	31.97	33.24	31.43	32.64	55,680	+1.62(+5.21%)
May 19, 2020	32.20	32.64	30.84	31.02	56,940	-1.26(-3.91%)
May 18, 2020	31.28	32.53	30.80	32.28	97,277	+2.81(+9.55%)
May 15, 2020	28.55	29.47	28.31	29.47	97,874	+1.21(+4.27%)
May 14, 2020	28.04	28.44	26.86	28.26	69,065	-0.46(-1.61%)
May 13, 2020	29.48	29.48	27.79	28.72	52,493	-0.98(-3.29%)
May 12, 2020	31.38	31.43	29.52	29.70	63,354	-1.48(-4.75%)
May 11, 2020	32.47	32.90	30.78	31.18	57,164	-2.01(-6.05%)
May 08, 2020	30.90	33.50	30.90	33.19	72,307	+2.03(+6.53%)
May 07, 2020	30.39	31.46	30.21	31.16	58,588	+1.80(+6.14%)
May 06, 2020	31.97	33.38	28.86	29.35	54,327	-1.92(-6.13%)
May 05, 2020	32.91	32.91	31.02	31.27	71,264	-0.07(-0.23%)
May 04, 2020	31.79	31.95	30.98	31.34	46,418	-0.94(-2.92%)

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.