Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	30.61	31.31	30.46	31.27	130,031	+0.81(+2.66%)
Jan 30, 2023	30.10	30.68	29.90	30.46	42,213	+0.06(+0.19%)
Jan 27, 2023	30.56	31.16	30.15	30.41	43,808	-0.30(-0.97%)
Jan 26, 2023	30.74	30.83	30.09	30.71	28,726	+0.14(+0.47%)
Jan 25, 2023	30.07	30.70	29.86	30.56	35,522	+0.17(+0.57%)
Jan 24, 2023	30.40	30.64	30.17	30.39	31,223	+0.14(+0.45%)
Jan 23, 2023	30.28	30.59	29.85	30.25	48,043	+0.14(+0.48%)
Jan 20, 2023	29.90	30.30	29.69	30.11	113,695	+0.48(+1.63%)
Jan 19, 2023	30.13	30.13	29.33	29.63	35,180	-0.95(-3.09%)
Jan 18, 2023	30.86	31.74	30.29	30.57	55,858	-0.13(-0.41%)
Jan 17, 2023	29.73	30.73	29.73	30.70	64,303	+1.00(+3.38%)
Jan 13, 2023	29.35	30.23	29.35	29.69	84,090	+0.08(+0.26%)
Jan 12, 2023	29.94	30.03	29.33	29.62	107,779	+0.02(+0.06%)
Jan 11, 2023	29.46	29.64	29.29	29.60	48,027	+0.39(+1.32%)
Jan 10, 2023	28.54	29.50	28.51	29.21	35,581	+0.69(+2.43%)
Jan 09, 2023	28.29	28.85	28.16	28.52	50,450	+0.60(+2.14%)
Jan 06, 2023	27.24	28.05	26.89	27.92	42,127	+1.12(+4.17%)
Jan 05, 2023	26.33	26.94	26.04	26.80	50,436	+0.58(+2.21%)
Jan 04, 2023	25.13	26.38	25.13	26.22	39,789	+1.33(+5.35%)
Jan 03, 2023	24.71	24.94	24.30	24.89	38,820	+0.48(+1.98%)
Dec 30, 2022	24.21	24.56	24.06	24.41	42,603	-0.04(-0.16%)
Dec 29, 2022	23.87	24.54	23.87	24.45	44,440	+0.66(+2.76%)
Dec 28, 2022	24.96	25.04	23.69	23.79	50,065	-0.99(-4.01%)
Dec 27, 2022	25.05	25.05	24.54	24.78	31,052	-0.10(-0.39%)
Dec 23, 2022	24.92	24.99	24.28	24.88	23,635	+0.00(+0.00%)
Dec 22, 2022	26.42	26.42	24.67	24.88	51,129	-1.74(-6.52%)
Dec 21, 2022	27.05	27.21	26.61	26.62	45,525	+0.00(+0.00%)
Dec 20, 2022	27.19	27.30	26.59	26.62	85,553	-0.39(-1.43%)
Dec 19, 2022	27.24	27.36	26.92	27.00	57,618	-0.20(-0.74%)
Dec 16, 2022	27.21	27.64	26.81	27.20	181,605	-0.35(-1.26%)
Dec 15, 2022	27.55	28.19	27.18	27.55	58,170	-0.16(-0.59%)
Dec 14, 2022	27.27	28.27	26.89	27.72	68,560	+0.43(+1.59%)
Dec 13, 2022	27.88	28.16	26.93	27.28	243,335	+0.10(+0.35%)
Dec 12, 2022	27.70	27.70	26.83	27.19	57,004	-0.61(-2.19%)
Dec 09, 2022	28.64	28.69	27.79	27.79	49,471	-1.00(-3.48%)
Dec 08, 2022	28.64	29.09	28.35	28.80	41,104	+0.25(+0.88%)
Dec 07, 2022	29.03	29.19	28.38	28.55	40,498	-0.51(-1.76%)
Dec 06, 2022	29.94	30.03	28.74	29.06	29,456	-0.78(-2.62%)
Dec 05, 2022	29.70	30.14	28.96	29.84	51,080	-0.07(-0.23%)
Dec 02, 2022	28.92	29.98	28.77	29.90	31,234	+0.73(+2.51%)
Dec 01, 2022	28.44	29.43	28.29	29.17	48,366	+0.94(+3.31%)
Nov 30, 2022	27.46	28.51	27.09	28.24	55,174	+0.88(+3.22%)
Nov 29, 2022	27.38	27.48	26.71	27.36	46,587	-0.08(-0.28%)
Nov 28, 2022	28.61	29.03	27.16	27.43	41,065	-1.32(-4.58%)
Nov 25, 2022	29.44	29.44	28.73	28.75	16,440	-0.74(-2.52%)
Nov 23, 2022	29.56	29.96	29.43	29.49	15,700	-0.06(-0.19%)
Nov 22, 2022	29.66	29.78	28.84	29.55	38,514	-0.11(-0.39%)
Nov 21, 2022	29.56	29.99	29.49	29.66	33,750	+0.00(+0.00%)
Nov 18, 2022	29.12	30.31	29.12	29.66	56,764	+1.20(+4.22%)
Nov 17, 2022	28.24	28.52	27.92	28.46	45,884	-0.35(-1.22%)
Nov 16, 2022	29.16	29.23	28.41	28.82	31,547	-0.51(-1.76%)
Nov 15, 2022	29.95	30.26	29.19	29.33	39,082	-0.22(-0.74%)
Nov 14, 2022	29.85	29.85	28.93	29.55	48,666	-0.14(-0.48%)
Nov 11, 2022	30.18	30.25	29.54	29.69	40,979	-0.37(-1.24%)
Nov 10, 2022	29.56	30.34	29.18	30.06	56,426	+1.60(+5.63%)
Nov 09, 2022	28.55	29.07	28.18	28.46	33,146	-0.59(-2.03%)
Nov 08, 2022	29.27	29.44	28.82	29.05	32,963	-0.22(-0.75%)
Nov 07, 2022	30.54	30.54	28.83	29.27	63,123	-1.27(-4.15%)
Nov 04, 2022	30.02	30.86	29.65	30.54	64,221	+0.73(+2.46%)
Nov 03, 2022	28.22	29.96	28.22	29.81	56,171	+1.47(+5.18%)
Nov 02, 2022	28.93	30.46	28.13	28.34	67,361	-0.33(-1.16%)

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.