Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	53.87	54.86	53.68	53.92	45,747	+0.24(+0.45%)
Aug 30, 2021	53.53	54.61	53.02	53.68	68,434	+0.35(+0.65%)
Aug 27, 2021	53.53	54.39	53.03	53.33	82,898	+0.48(+0.92%)
Aug 26, 2021	54.07	54.07	52.75	52.85	32,905	-1.20(-2.22%)
Aug 25, 2021	54.94	55.15	53.97	54.05	30,874	-0.90(-1.63%)
Aug 24, 2021	54.91	55.12	53.91	54.94	36,592	+0.18(+0.33%)
Aug 23, 2021	53.80	55.22	53.41	54.76	47,901	+1.83(+3.46%)
Aug 20, 2021	52.64	54.43	52.24	52.93	65,162	-0.10(-0.19%)
Aug 19, 2021	53.02	53.33	51.97	53.03	36,650	-0.54(-1.01%)
Aug 18, 2021	53.10	55.25	53.04	53.57	46,942	+0.48(+0.91%)
Aug 17, 2021	53.21	53.49	51.80	53.09	44,934	-0.75(-1.39%)
Aug 16, 2021	54.71	54.71	53.18	53.84	78,003	-1.24(-2.26%)
Aug 13, 2021	55.70	55.78	54.39	55.08	29,846	-0.39(-0.71%)
Aug 12, 2021	56.11	56.20	55.36	55.47	23,563	-0.38(-0.67%)
Aug 11, 2021	56.18	56.18	55.43	55.85	28,792	+0.07(+0.13%)
Aug 10, 2021	54.90	56.63	54.90	55.78	46,358	+0.79(+1.43%)
Aug 09, 2021	56.10	56.45	54.60	54.99	37,847	-1.50(-2.66%)
Aug 06, 2021	56.56	57.12	56.27	56.49	38,502	+0.16(+0.28%)
Aug 05, 2021	55.80	57.88	55.66	56.33	53,734	+0.49(+0.88%)
Aug 04, 2021	59.47	59.62	54.06	55.84	113,752	-7.83(-12.30%)
Aug 03, 2021	64.11	64.11	61.26	63.67	50,462	-0.04(-0.06%)
Aug 02, 2021	65.51	67.24	63.49	63.71	24,867	-1.84(-2.81%)
Jul 30, 2021	65.36	66.22	64.18	65.55	68,834	-0.40(-0.61%)
Jul 29, 2021	65.14	68.03	64.25	65.95	40,483	+1.77(+2.75%)
Jul 28, 2021	63.53	64.77	63.06	64.18	22,196	+1.22(+1.93%)
Jul 27, 2021	63.28	63.97	62.49	62.97	39,038	-0.88(-1.38%)
Jul 26, 2021	63.21	64.12	62.70	63.85	26,198	+1.32(+2.11%)
Jul 23, 2021	62.30	62.67	61.04	62.53	26,616	+0.92(+1.50%)
Jul 22, 2021	64.28	64.88	61.56	61.60	31,195	-3.32(-5.12%)
Jul 21, 2021	61.54	65.37	61.54	64.93	64,588	+3.77(+6.16%)
Jul 20, 2021	59.70	62.40	59.47	61.16	83,228	+1.86(+3.13%)
Jul 19, 2021	60.02	60.34	57.73	59.30	113,795	-1.82(-2.98%)
Jul 16, 2021	62.84	62.84	60.88	61.12	50,082	-0.58(-0.93%)
Jul 15, 2021	61.35	62.44	61.12	61.70	42,143	-0.13(-0.21%)
Jul 14, 2021	63.12	63.24	61.47	61.82	33,236	-0.70(-1.13%)
Jul 13, 2021	63.97	64.76	61.45	62.53	81,849	-1.65(-2.57%)
Jul 12, 2021	63.81	64.54	63.24	64.18	22,989	+0.33(+0.52%)
Jul 09, 2021	62.84	64.08	62.68	63.85	28,285	+1.88(+3.03%)
Jul 08, 2021	62.40	62.64	60.71	61.97	65,658	-1.83(-2.87%)
Jul 07, 2021	65.37	65.65	63.45	63.80	57,077	-1.85(-2.82%)
Jul 06, 2021	65.42	65.85	63.95	65.65	51,786	+0.17(+0.27%)
Jul 02, 2021	66.68	66.68	65.44	65.47	21,679	-1.40(-2.09%)
Jul 01, 2021	67.41	67.41	66.53	66.87	16,129	+0.10(+0.15%)
Jun 30, 2021	65.77	67.19	65.77	66.77	31,369	+0.55(+0.83%)
Jun 29, 2021	67.53	68.49	65.87	66.22	60,099	-0.89(-1.32%)
Jun 28, 2021	67.01	67.39	65.78	67.11	34,803	+0.30(+0.45%)
Jun 25, 2021	68.01	69.44	66.75	66.81	124,982	-1.35(-1.99%)
Jun 24, 2021	67.09	68.70	65.57	68.16	47,989	+2.63(+4.01%)
Jun 23, 2021	64.90	66.24	63.91	65.54	35,380	+0.91(+1.42%)
Jun 22, 2021	63.50	64.66	63.00	64.62	34,974	+0.66(+1.03%)
Jun 21, 2021	63.17	64.90	62.46	63.97	40,387	+1.45(+2.31%)
Jun 18, 2021	61.37	62.71	61.37	62.52	216,532	-0.10(-0.16%)
Jun 17, 2021	64.05	64.05	60.35	62.62	63,707	-1.61(-2.51%)
Jun 16, 2021	64.46	64.93	63.73	64.23	41,544	-0.06(-0.10%)
Jun 15, 2021	65.36	65.36	63.33	64.29	62,730	-0.33(-0.51%)
Jun 14, 2021	66.92	67.21	62.97	64.62	89,367	-2.28(-3.41%)
Jun 11, 2021	68.16	68.16	66.42	66.90	32,398	+0.27(+0.41%)
Jun 10, 2021	67.44	68.24	66.42	66.63	35,637	-0.28(-0.42%)
Jun 09, 2021	68.41	68.41	66.66	66.91	26,352	-2.20(-3.18%)
Jun 08, 2021	69.91	69.91	68.52	69.11	20,973	-0.32(-0.46%)
Jun 07, 2021	70.21	70.21	68.71	69.43	30,033	+0.81(+1.19%)
Jun 04, 2021	68.27	68.97	67.65	68.61	41,320	+0.80(+1.17%)
Jun 03, 2021	68.27	68.45	67.25	67.82	35,250	-0.90(-1.30%)
Jun 02, 2021	71.03	71.03	68.27	68.71	39,271	-2.28(-3.21%)

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.