Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.47	48.87	47.17	48.05	76,020	-0.30(-0.62%)
Sep 27, 2019	48.92	49.48	48.05	48.34	44,425	-0.43(-0.88%)
Sep 26, 2019	49.40	49.83	48.60	48.77	67,300	-0.68(-1.38%)
Sep 25, 2019	48.27	49.52	48.27	49.46	69,477	+1.07(+2.21%)
Sep 24, 2019	48.58	49.21	48.32	48.39	129,347	-0.20(-0.42%)
Sep 23, 2019	47.58	49.35	47.43	48.59	108,688	+0.39(+0.82%)
Sep 20, 2019	49.97	50.14	47.89	48.20	119,037	-1.81(-3.62%)
Sep 19, 2019	49.59	50.70	49.20	50.00	82,884	+0.52(+1.05%)
Sep 18, 2019	49.73	50.02	48.95	49.49	59,870	-0.64(-1.28%)
Sep 17, 2019	50.90	51.05	49.77	50.13	97,028	-1.08(-2.11%)
Sep 16, 2019	52.72	53.24	51.10	51.21	116,861	-1.83(-3.44%)
Sep 13, 2019	53.28	53.47	52.35	53.03	127,124	+0.22(+0.42%)
Sep 12, 2019	53.81	54.21	52.44	52.81	105,522	-1.03(-1.91%)
Sep 11, 2019	53.37	54.28	52.61	53.84	112,302	+0.82(+1.54%)
Sep 10, 2019	50.54	53.23	50.51	53.02	103,372	+2.62(+5.19%)
Sep 09, 2019	48.36	50.42	47.95	50.41	81,833	+2.11(+4.36%)
Sep 06, 2019	48.95	49.15	48.19	48.30	78,029	-0.32(-0.67%)
Sep 05, 2019	46.62	49.10	46.47	48.63	101,353	+2.56(+5.57%)
Sep 04, 2019	46.30	46.37	45.53	46.06	75,126	+0.27(+0.59%)
Sep 03, 2019	47.48	47.82	45.61	45.79	82,349	-2.10(-4.38%)
Aug 30, 2019	48.17	48.64	47.11	47.89	61,284	+0.33(+0.70%)
Aug 29, 2019	47.38	48.16	47.32	47.55	65,903	+0.69(+1.48%)
Aug 28, 2019	46.41	47.10	46.12	46.86	110,776	+0.30(+0.64%)
Aug 27, 2019	47.55	47.82	46.43	46.57	66,215	-0.66(-1.40%)
Aug 26, 2019	47.68	47.83	46.83	47.23	50,196	+0.14(+0.30%)
Aug 23, 2019	48.77	49.17	46.73	47.09	64,628	-1.91(-3.90%)
Aug 22, 2019	49.73	49.93	48.69	49.00	50,848	-0.45(-0.90%)
Aug 21, 2019	50.11	50.35	49.29	49.45	72,502	-0.31(-0.63%)
Aug 20, 2019	50.34	50.53	49.41	49.76	65,423	-0.69(-1.37%)
Aug 19, 2019	51.07	52.10	50.25	50.45	51,355	+0.13(+0.26%)
Aug 16, 2019	48.84	50.47	48.84	50.32	82,503	+1.65(+3.39%)
Aug 15, 2019	48.98	48.98	48.33	48.67	83,379	-0.23(-0.46%)
Aug 14, 2019	49.40	49.94	48.56	48.90	98,639	-1.26(-2.51%)
Aug 13, 2019	49.66	51.30	49.40	50.15	123,481	+0.39(+0.79%)
Aug 12, 2019	50.14	50.21	49.46	49.76	57,293	-0.44(-0.87%)
Aug 09, 2019	50.65	50.90	49.56	50.20	58,211	-0.51(-1.02%)
Aug 08, 2019	50.85	51.32	50.39	50.71	109,609	+0.17(+0.35%)
Aug 07, 2019	47.42	50.94	47.37	50.54	320,504	+2.57(+5.35%)
Aug 06, 2019	48.34	48.57	47.89	47.97	110,240	-0.12(-0.25%)
Aug 05, 2019	47.73	48.23	47.34	48.09	93,785	-0.61(-1.25%)
Aug 02, 2019	47.79	48.98	47.15	48.70	78,722	+0.52(+1.09%)
Aug 01, 2019	54.49	54.69	47.28	48.18	200,906	-5.79(-10.72%)
Jul 31, 2019	52.09	56.04	52.09	53.97	238,271	+5.63(+11.64%)
Jul 30, 2019	47.46	48.56	46.53	48.34	96,584	+0.48(+1.00%)
Jul 29, 2019	48.06	48.32	47.33	47.86	61,450	-0.19(-0.40%)
Jul 26, 2019	47.89	48.09	47.33	48.05	86,170	+0.33(+0.69%)
Jul 25, 2019	48.53	48.80	47.19	47.72	88,885	-0.67(-1.39%)
Jul 24, 2019	47.83	48.50	46.98	48.39	94,274	+0.40(+0.84%)
Jul 23, 2019	47.39	48.24	47.19	47.99	61,665	+0.81(+1.72%)
Jul 22, 2019	46.90	47.43	46.35	47.18	108,669	+0.55(+1.18%)
Jul 19, 2019	45.79	46.93	45.71	46.63	137,277	+0.79(+1.73%)
Jul 18, 2019	46.01	46.08	45.05	45.83	73,369	-0.32(-0.70%)
Jul 17, 2019	46.88	47.39	46.13	46.16	96,511	-0.71(-1.51%)
Jul 16, 2019	46.45	47.33	46.02	46.86	174,036	+0.41(+0.88%)
Jul 15, 2019	47.83	48.00	46.17	46.45	122,596	-1.10(-2.31%)
Jul 12, 2019	46.58	47.76	46.58	47.55	67,951	+0.96(+2.06%)
Jul 11, 2019	46.99	47.14	45.96	46.59	50,131	-0.06(-0.13%)
Jul 10, 2019	47.08	47.41	46.25	46.65	78,974	-0.04(-0.09%)
Jul 09, 2019	46.69	47.64	46.39	46.70	128,848	+0.02(+0.04%)
Jul 08, 2019	47.13	47.74	46.64	46.68	91,185	-0.63(-1.33%)
Jul 05, 2019	46.14	47.41	45.88	47.31	102,786	+0.95(+2.05%)
Jul 03, 2019	46.30	47.03	45.39	46.36	35,866	+0.19(+0.42%)
Jul 02, 2019	48.01	48.01	45.85	46.17	61,449	-1.78(-3.71%)

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.