Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	83.05	84.94	81.42	81.42	144,223	-2.21(-2.64%)
Jan 28, 2021	82.59	83.93	81.00	83.63	110,871	+1.73(+2.12%)
Jan 27, 2021	81.69	84.55	78.96	81.89	141,116	-0.95(-1.15%)
Jan 26, 2021	85.04	86.39	80.92	82.85	146,615	-1.52(-1.81%)
Jan 25, 2021	83.28	88.89	81.88	84.37	308,856	+6.11(+7.80%)
Jan 22, 2021	74.83	78.43	74.83	78.26	114,585	+3.00(+3.98%)
Jan 21, 2021	73.10	75.65	73.10	75.27	121,512	+2.17(+2.97%)
Jan 20, 2021	71.26	73.18	71.26	73.10	100,168	+1.84(+2.59%)
Jan 19, 2021	71.47	73.40	70.61	71.26	95,426	+0.29(+0.41%)
Jan 15, 2021	69.40	71.97	68.15	70.97	81,972	+0.63(+0.89%)
Jan 14, 2021	68.03	70.70	68.03	70.34	83,192	+2.72(+4.03%)
Jan 13, 2021	68.92	69.72	66.26	67.62	79,861	-1.29(-1.87%)
Jan 12, 2021	62.85	73.34	62.85	68.91	218,526	+6.34(+10.14%)
Jan 11, 2021	58.78	62.80	58.78	62.56	94,679	+2.68(+4.47%)
Jan 08, 2021	59.90	60.24	58.66	59.88	66,988	+0.66(+1.12%)
Jan 07, 2021	56.27	59.33	55.56	59.22	86,504	+4.09(+7.43%)
Jan 06, 2021	55.03	56.79	54.13	55.13	134,691	+1.13(+2.10%)
Jan 05, 2021	52.39	54.39	52.39	53.99	54,359	+1.33(+2.52%)
Jan 04, 2021	54.64	54.74	51.81	52.67	79,715	-1.38(-2.55%)
Dec 31, 2020		54.05	54.05	54.05	53,419	-0.20(-0.37%)
Dec 30, 2020	53.44	55.10	53.44	54.25	53,419	+0.72(+1.34%)
Dec 29, 2020	54.65	54.65	52.22	53.53	71,603	-0.72(-1.32%)
Dec 28, 2020	53.37	54.61	53.13	54.25	94,919	+1.41(+2.66%)
Dec 24, 2020	53.20	53.42	52.20	52.84	18,399	+0.26(+0.50%)
Dec 23, 2020	52.12	53.01	52.12	52.58	42,289	+0.71(+1.36%)
Dec 22, 2020	50.77	52.01	50.68	51.87	54,441	+0.97(+1.91%)
Dec 21, 2020	50.64	51.39	49.83	50.90	34,209	-0.43(-0.83%)
Dec 18, 2020	51.11	52.27	50.41	51.33	202,728	+0.07(+0.14%)
Dec 17, 2020	51.78	52.39	50.34	51.25	28,936	-0.14(-0.26%)
Dec 16, 2020	52.79	52.86	51.35	51.39	48,596	-0.83(-1.58%)
Dec 15, 2020	50.67	53.00	50.34	52.22	57,389	+1.61(+3.17%)
Dec 14, 2020	51.36	51.83	50.40	50.61	47,391	+0.05(+0.11%)
Dec 11, 2020	50.35	51.61	49.37	50.55	61,589	-0.15(-0.30%)
Dec 10, 2020	50.59	51.30	49.59	50.71	40,066	-0.36(-0.71%)
Dec 09, 2020	52.22	52.22	50.36	51.07	43,808	-0.79(-1.52%)
Dec 08, 2020	50.84	52.45	50.28	51.86	66,457	+0.60(+1.17%)
Dec 07, 2020	52.41	52.41	51.02	51.26	39,275	-1.40(-2.65%)
Dec 04, 2020	50.37	53.20	49.12	52.66	35,587	+2.85(+5.72%)
Dec 03, 2020	49.80	50.25	49.49	49.81	18,600	+0.44(+0.88%)
Dec 02, 2020	49.47	50.03	49.07	49.37	35,312	-0.51(-1.02%)
Dec 01, 2020	50.58	50.74	49.02	49.88	57,469	-0.07(-0.15%)
Nov 30, 2020	51.02	51.14	49.75	49.96	47,382	-1.84(-3.56%)
Nov 27, 2020	53.34	53.68	51.20	51.80	22,490	-1.61(-3.01%)
Nov 25, 2020	53.98	53.98	52.70	53.41	53,622	-0.72(-1.33%)
Nov 24, 2020	51.87	54.42	51.78	54.13	92,599	+3.10(+6.09%)
Nov 23, 2020	48.42	51.61	46.96	51.02	76,917	+2.98(+6.20%)
Nov 20, 2020	47.63	48.33	47.31	48.05	31,686	-0.07(-0.15%)
Nov 19, 2020	47.98	48.33	47.31	48.12	39,242	-0.04(-0.07%)
Nov 18, 2020	47.86	48.50	47.86	48.15	61,106	+0.30(+0.62%)
Nov 17, 2020	46.18	48.04	45.54	47.86	54,439	+1.34(+2.89%)
Nov 16, 2020	45.89	46.73	44.97	46.51	61,453	+2.02(+4.54%)
Nov 13, 2020	44.41	44.86	43.47	44.49	35,010	+0.75(+1.71%)
Nov 12, 2020	44.46	44.86	43.16	43.74	38,236	-1.25(-2.77%)
Nov 11, 2020	46.77	46.77	44.53	44.99	43,021	-1.40(-3.02%)
Nov 10, 2020	46.89	47.80	46.25	46.38	51,188	+0.39(+0.84%)
Nov 09, 2020	49.03	49.03	45.60	46.00	64,020	+2.68(+6.19%)
Nov 06, 2020	46.20	46.20	43.14	43.32	52,847	-2.91(-6.29%)
Nov 05, 2020	44.66	47.16	44.66	46.22	81,463	+1.90(+4.30%)
Nov 04, 2020	40.65	46.05	40.43	44.32	126,490	+4.16(+10.36%)
Nov 03, 2020	39.71	40.46	39.27	40.16	42,425	+1.31(+3.37%)

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.