Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	74.73	75.12	73.01	75.12	63,932	+0.62(+0.83%)
May 16, 2024	75.90	75.90	73.53	74.50	74,759	-1.70(-2.23%)
May 15, 2024	76.10	77.03	75.31	76.20	80,250	+0.11(+0.14%)
May 14, 2024	74.70	76.73	74.29	76.09	147,577	+2.37(+3.21%)
May 13, 2024	78.49	78.58	73.72	73.72	101,975	-3.89(-5.01%)
May 10, 2024	78.08	78.66	75.11	77.61	170,608	-1.40(-1.77%)
May 09, 2024	73.33	79.66	72.01	79.01	262,339	+6.09(+8.35%)
May 08, 2024	64.10	74.89	64.10	72.92	403,400	+13.90(+23.55%)
May 07, 2024	58.82	59.23	58.36	59.02	101,665	-0.08(-0.14%)
May 06, 2024	59.39	60.25	59.06	59.10	52,425	+0.30(+0.51%)
May 03, 2024	59.04	59.24	57.66	58.80	94,847	+0.55(+0.94%)
May 02, 2024	58.42	58.53	57.24	58.25	128,229	+0.48(+0.83%)
May 01, 2024	58.75	59.28	57.63	57.77	86,999	-0.80(-1.37%)
Apr 30, 2024	59.05	60.22	58.40	58.57	64,807	-1.79(-2.97%)
Apr 29, 2024	59.17	60.81	59.17	60.36	92,439	+1.68(+2.86%)
Apr 26, 2024	60.40	60.65	58.60	58.68	77,745	-1.37(-2.28%)
Apr 25, 2024	59.89	60.57	59.25	60.05	76,245	-0.79(-1.30%)
Apr 24, 2024	61.19	61.76	59.94	60.84	69,635	-0.77(-1.25%)
Apr 23, 2024	60.25	61.83	60.25	61.61	136,288	+1.51(+2.51%)
Apr 22, 2024	59.95	61.01	59.56	60.10	96,912	+0.29(+0.48%)
Apr 19, 2024	58.38	59.98	57.67	59.81	106,404	+1.13(+1.93%)
Apr 18, 2024	59.40	60.19	58.41	58.68	92,339	-0.64(-1.08%)
Apr 17, 2024	61.09	61.16	58.85	59.32	51,461	-1.40(-2.31%)
Apr 16, 2024	60.19	61.87	59.64	60.72	59,673	-0.16(-0.26%)
Apr 15, 2024	61.92	62.74	60.73	60.88	57,840	-0.99(-1.60%)
Apr 12, 2024	63.73	64.12	61.72	61.87	45,709	-2.00(-3.13%)
Apr 11, 2024	63.72	64.09	63.18	63.87	40,980	+0.29(+0.46%)
Apr 10, 2024	63.46	63.62	62.37	63.58	74,285	-1.67(-2.56%)
Apr 09, 2024	65.99	66.33	64.59	65.25	46,516	-1.10(-1.66%)
Apr 08, 2024	64.80	66.43	64.16	66.35	76,913	+2.30(+3.59%)
Apr 05, 2024	63.53	64.42	63.53	64.05	63,104	+0.49(+0.77%)
Apr 04, 2024	64.09	64.49	62.92	63.56	129,650	+0.10(+0.16%)
Apr 03, 2024	62.84	63.71	61.21	63.46	92,004	+0.09(+0.14%)
Apr 02, 2024	63.13	63.82	62.66	63.37	98,768	-0.12(-0.19%)
Apr 01, 2024	64.35	65.76	63.10	63.49	82,774	-0.68(-1.06%)
Mar 28, 2024	62.80	64.18	62.46	64.17	147,952	+1.24(+1.97%)
Mar 27, 2024	61.06	62.96	60.71	62.93	65,441	+2.53(+4.19%)
Mar 26, 2024	60.39	60.44	59.48	60.40	107,830	+0.84(+1.41%)
Mar 25, 2024	59.19	59.62	58.67	59.56	60,201	+0.54(+0.91%)
Mar 22, 2024	60.08	61.00	58.78	59.02	87,655	-1.36(-2.25%)
Mar 21, 2024	60.14	61.77	59.58	60.38	114,805	+0.54(+0.90%)
Mar 20, 2024	62.68	63.01	59.10	59.84	236,949	-3.45(-5.45%)
Mar 19, 2024	59.06	63.71	59.06	63.29	225,022	+4.04(+6.82%)
Mar 18, 2024	58.67	60.03	57.81	59.25	148,444	+1.04(+1.79%)
Mar 15, 2024	57.29	58.56	57.29	58.21	176,422	+0.71(+1.23%)
Mar 14, 2024	57.26	58.02	56.30	57.50	117,778	-0.28(-0.48%)
Mar 13, 2024	56.64	58.22	55.88	57.78	94,677	+0.57(+1.00%)
Mar 12, 2024	57.46	57.88	56.82	57.21	51,094	-0.63(-1.09%)
Mar 11, 2024	58.13	58.30	57.17	57.84	53,271	-0.26(-0.45%)
Mar 08, 2024	58.67	59.21	57.87	58.10	87,905	-0.20(-0.34%)
Mar 07, 2024	59.90	60.60	58.23	58.30	78,944	-0.82(-1.39%)
Mar 06, 2024	57.72	59.25	57.12	59.12	164,022	+1.85(+3.23%)
Mar 05, 2024	56.83	58.75	56.33	57.27	119,111	+0.37(+0.65%)
Mar 04, 2024	57.07	59.97	55.85	56.90	168,467	-0.35(-0.61%)
Mar 01, 2024	59.16	59.52	57.15	57.25	151,197	-1.63(-2.77%)
Feb 29, 2024	58.81	61.18	58.25	58.88	180,107	+0.88(+1.51%)
Feb 28, 2024	69.70	69.70	57.19	58.01	325,202	-11.69(-16.78%)
Feb 27, 2024	69.61	70.18	68.50	69.70	68,027	+0.39(+0.56%)
Feb 26, 2024	68.18	69.47	68.14	69.31	54,738	+0.79(+1.15%)
Feb 23, 2024	68.33	68.88	66.85	68.53	49,212	+0.59(+0.86%)
Feb 22, 2024	69.59	70.71	67.63	67.94	155,165	-1.02(-1.49%)
Feb 21, 2024	68.02	69.25	67.91	68.96	69,047	+1.08(+1.60%)
Feb 20, 2024	68.72	69.26	67.32	67.88	177,018	-2.02(-2.89%)
Feb 16, 2024	70.68	70.95	69.37	69.90	71,944	-1.49(-2.09%)
Feb 15, 2024	69.74	71.39	69.30	71.39	91,594	+1.77(+2.54%)
Feb 14, 2024	67.55	69.68	67.02	69.62	69,211	+3.31(+4.99%)
Feb 13, 2024	69.44	69.50	65.60	66.31	106,302	-5.49(-7.65%)
Feb 12, 2024	68.68	72.00	68.68	71.80	95,165	+3.17(+4.62%)
Feb 09, 2024	68.53	68.70	66.95	68.63	49,263	+0.12(+0.17%)
Feb 08, 2024	66.51	68.57	66.23	68.51	64,343	+2.00(+3.01%)
Feb 07, 2024	67.62	68.03	66.51	66.51	63,871	-0.98(-1.46%)
Feb 06, 2024	66.50	67.55	66.50	67.49	49,166	+0.76(+1.13%)
Feb 05, 2024	66.95	67.31	65.97	66.74	55,376	-1.02(-1.51%)
Feb 02, 2024	67.48	68.01	66.66	67.76	64,814	-0.69(-1.00%)
Feb 01, 2024	66.07	68.45	65.64	68.45	91,422	+3.09(+4.73%)
Jan 31, 2024	68.11	68.11	64.83	65.35	160,033	-2.75(-4.04%)
Jan 30, 2024	66.96	68.20	66.35	68.11	78,240	+0.85(+1.26%)
Jan 29, 2024	68.13	68.17	66.14	67.26	70,887	-0.72(-1.05%)
Jan 26, 2024	67.71	68.62	66.99	67.98	75,865	+0.22(+0.32%)
Jan 25, 2024	67.18	68.26	66.32	67.76	79,989	+1.70(+2.57%)
Jan 24, 2024	67.70	67.70	65.30	66.06	84,286	-0.97(-1.45%)
Jan 23, 2024	69.05	69.89	66.65	67.03	127,189	-1.93(-2.80%)
Jan 22, 2024	64.68	68.96	64.68	68.96	113,939	+4.95(+7.74%)
Jan 19, 2024	64.24	64.35	62.82	64.01	116,019	+0.27(+0.42%)
Jan 18, 2024	62.70	64.63	61.99	63.74	107,242	+1.47(+2.36%)
Jan 17, 2024	61.73	62.47	60.65	62.27	79,908	-0.38(-0.60%)
Jan 16, 2024	63.29	64.51	62.27	62.65	116,923	-1.34(-2.10%)
Jan 12, 2024	64.94	64.96	63.87	63.99	63,769	-0.21(-0.33%)
Jan 11, 2024	63.91	64.26	62.86	64.20	68,149	-0.24(-0.37%)
Jan 10, 2024	64.65	65.53	64.13	64.44	82,544	-0.21(-0.32%)
Jan 09, 2024	63.89	64.65	63.18	64.65	156,285	-0.05(-0.08%)
Jan 08, 2024	63.50	65.62	63.06	64.70	136,367	+1.26(+1.99%)
Jan 05, 2024	61.16	64.43	61.16	63.43	129,873	+1.71(+2.77%)
Jan 04, 2024	61.94	62.80	61.26	61.72	118,547	+0.10(+0.16%)
Jan 03, 2024	62.53	62.53	61.09	61.62	103,094	-0.91(-1.46%)

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.