Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.40	48.42	47.35	48.22	166,955	+0.83(+1.75%)
Jun 27, 2019	47.54	47.96	47.12	47.40	102,994	+0.08(+0.17%)
Jun 26, 2019	47.16	47.91	47.00	47.32	80,912	+0.15(+0.31%)
Jun 25, 2019	46.26	47.45	46.19	47.17	79,718	+0.86(+1.87%)
Jun 24, 2019	46.98	47.39	46.07	46.30	129,322	-0.62(-1.32%)
Jun 21, 2019	46.44	47.25	45.89	46.92	485,626	+0.28(+0.60%)
Jun 20, 2019	46.93	47.44	46.18	46.65	95,116	+0.57(+1.23%)
Jun 19, 2019	45.71	46.35	45.23	46.08	106,617	+0.41(+0.90%)
Jun 18, 2019	44.67	46.73	44.67	45.67	121,257	+1.63(+3.71%)
Jun 17, 2019	43.59	45.08	43.59	44.04	137,178	+0.57(+1.31%)
Jun 14, 2019	43.34	43.82	43.00	43.47	68,409	+0.18(+0.42%)
Jun 13, 2019	42.75	43.89	42.75	43.29	80,419	+0.93(+2.20%)
Jun 12, 2019	42.50	42.71	42.02	42.35	35,541	-0.24(-0.55%)
Jun 11, 2019	43.50	43.60	42.14	42.59	108,968	-0.32(-0.75%)
Jun 10, 2019	42.91	43.62	42.71	42.91	82,923	+0.32(+0.76%)
Jun 07, 2019	42.62	43.58	42.13	42.59	72,534	+0.31(+0.72%)
Jun 06, 2019	42.04	42.60	41.75	42.28	84,022	+0.44(+1.04%)
Jun 05, 2019	42.16	42.36	40.61	41.85	131,825	-0.24(-0.58%)
Jun 04, 2019	41.18	42.34	40.54	42.09	96,122	+1.41(+3.45%)
Jun 03, 2019	39.55	41.08	38.76	40.68	131,073	+2.30(+6.00%)
May 31, 2019	38.15	38.59	37.87	38.38	103,473	-0.56(-1.43%)
May 30, 2019	38.63	39.54	38.63	38.94	88,381	+0.26(+0.67%)
May 29, 2019	37.94	39.26	37.48	38.68	97,748	+0.31(+0.81%)
May 28, 2019	38.71	39.10	37.97	38.37	78,825	-0.35(-0.90%)
May 24, 2019	39.40	39.40	38.58	38.71	40,854	-0.42(-1.06%)
May 23, 2019	40.07	40.07	38.85	39.13	70,422	-1.43(-3.52%)
May 22, 2019	40.94	41.03	40.11	40.56	45,937	-0.69(-1.68%)
May 21, 2019	40.51	41.59	40.38	41.25	54,277	+0.94(+2.34%)
May 20, 2019	40.68	40.72	39.94	40.31	47,836	-0.58(-1.42%)
May 17, 2019	41.93	42.89	40.74	40.89	70,630	-1.48(-3.50%)
May 16, 2019	43.27	43.47	42.21	42.37	48,977	-0.70(-1.63%)
May 15, 2019	42.28	43.32	42.26	43.07	86,670	+0.11(+0.26%)
May 14, 2019	43.71	44.91	42.16	42.96	139,318	-0.48(-1.10%)
May 13, 2019	45.16	45.49	43.42	43.44	94,498	-2.78(-6.02%)
May 10, 2019	47.65	47.79	44.36	46.22	233,935	-1.57(-3.28%)
May 09, 2019	47.50	48.73	46.32	47.79	116,852	+0.16(+0.33%)
May 08, 2019	48.07	48.48	47.47	47.63	77,405	-0.45(-0.94%)
May 07, 2019	49.06	49.35	47.44	48.08	83,389	-1.18(-2.39%)
May 06, 2019	49.48	50.14	49.05	49.26	74,953	-1.38(-2.72%)
May 03, 2019	49.88	51.24	49.62	50.64	93,135	+1.53(+3.12%)
May 02, 2019	50.90	51.49	48.78	49.10	104,263	-2.05(-4.01%)
May 01, 2019	56.03	56.17	50.26	51.16	235,108	-6.57(-11.38%)
Apr 30, 2019	57.34	57.72	56.25	57.72	74,211	+0.56(+0.99%)
Apr 29, 2019	55.88	58.12	55.88	57.16	90,679	+1.36(+2.44%)
Apr 26, 2019	56.31	56.74	55.17	55.80	73,285	-0.57(-1.01%)
Apr 25, 2019	57.55	57.78	56.27	56.37	43,188	-1.77(-3.04%)
Apr 24, 2019	58.15	59.22	57.79	58.14	42,093	-0.28(-0.47%)
Apr 23, 2019	57.23	58.78	57.20	58.42	66,262	+1.03(+1.80%)
Apr 22, 2019	58.27	58.27	57.36	57.39	52,706	-1.03(-1.77%)
Apr 18, 2019	58.49	59.08	58.10	58.42	30,583	-0.21(-0.35%)
Apr 17, 2019	59.09	59.41	58.21	58.63	33,256	-0.10(-0.18%)
Apr 16, 2019	58.22	58.83	57.66	58.73	48,694	+0.72(+1.24%)
Apr 15, 2019	57.81	58.63	57.66	58.01	62,302	+0.16(+0.27%)
Apr 12, 2019	58.24	58.34	57.35	57.85	19,504	+0.10(+0.18%)
Apr 11, 2019	56.61	57.85	56.31	57.75	51,929	+1.10(+1.94%)
Apr 10, 2019	56.36	57.10	56.17	56.65	71,601	+0.36(+0.63%)
Apr 09, 2019	57.34	57.61	55.71	56.30	106,057	-1.22(-2.12%)
Apr 08, 2019	58.89	58.89	57.29	57.52	78,591	-1.44(-2.44%)
Apr 05, 2019	57.24	59.02	56.77	58.96	67,168	+1.96(+3.44%)
Apr 04, 2019	56.32	57.24	56.28	57.00	48,339	+0.72(+1.28%)
Apr 03, 2019	56.55	56.72	55.83	56.28	44,400	+0.11(+0.20%)
Apr 02, 2019	56.26	56.34	55.17	56.17	55,648	-0.10(-0.18%)

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.