Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	38.03	39.53	38.03	39.52	79,423	+1.20(+3.12%)
Oct 30, 2023	39.11	39.43	38.26	38.32	65,895	-0.15(-0.38%)
Oct 27, 2023	39.24	39.24	38.23	38.47	34,779	-1.02(-2.58%)
Oct 26, 2023	39.80	39.98	39.34	39.49	26,137	-0.14(-0.35%)
Oct 25, 2023	39.34	40.38	39.22	39.63	51,730	-0.24(-0.59%)
Oct 24, 2023	40.35	40.67	39.54	39.86	28,358	+0.16(+0.40%)
Oct 23, 2023	39.31	40.15	39.31	39.70	35,116	-0.12(-0.30%)
Oct 20, 2023	40.21	40.44	39.71	39.82	49,755	-0.32(-0.79%)
Oct 19, 2023	40.50	41.31	39.92	40.14	45,266	-0.48(-1.19%)
Oct 18, 2023	41.93	41.95	40.50	40.62	51,635	-1.51(-3.59%)
Oct 17, 2023	40.90	42.52	40.90	42.13	69,165	+1.07(+2.60%)
Oct 16, 2023	41.59	42.04	40.75	41.07	75,609	+0.08(+0.19%)
Oct 13, 2023	43.03	43.03	40.49	40.99	34,160	-1.77(-4.14%)
Oct 12, 2023	44.36	44.36	42.58	42.76	62,532	-1.63(-3.67%)
Oct 11, 2023	43.60	44.44	43.60	44.39	47,009	+0.70(+1.61%)
Oct 10, 2023	44.01	44.59	43.61	43.69	44,135	-0.10(-0.23%)
Oct 09, 2023	42.99	43.82	42.69	43.78	32,036	+0.62(+1.44%)
Oct 06, 2023	42.34	43.83	41.87	43.16	37,142	+0.52(+1.23%)
Oct 05, 2023	42.21	42.90	42.00	42.64	48,597	-0.59(-1.37%)
Oct 04, 2023	43.93	43.93	43.06	43.23	46,247	-0.91(-2.06%)
Oct 03, 2023	43.37	44.61	43.37	44.14	76,527	+0.68(+1.57%)
Oct 02, 2023	43.81	44.08	43.25	43.46	67,379	-0.57(-1.30%)
Sep 29, 2023	43.83	44.24	43.07	44.03	145,817	+0.25(+0.56%)
Sep 28, 2023	42.12	44.33	42.12	43.78	81,219	+1.58(+3.74%)
Sep 27, 2023	41.16	42.22	40.95	42.20	81,030	+1.36(+3.34%)
Sep 26, 2023	43.07	43.38	40.67	40.84	65,688	-2.51(-5.79%)
Sep 25, 2023	43.05	43.51	43.15	43.35	44,647	-0.01(-0.02%)
Sep 22, 2023	44.16	44.84	43.34	43.36	33,417	-0.83(-1.88%)
Sep 21, 2023	42.90	44.24	42.67	44.19	97,303	+1.18(+2.73%)
Sep 20, 2023	43.75	43.88	42.90	43.01	45,223	-0.02(-0.05%)
Sep 19, 2023	43.08	43.44	42.66	43.03	37,854	-0.40(-0.91%)
Sep 18, 2023	43.83	44.04	43.21	43.43	51,221	-0.29(-0.66%)
Sep 15, 2023	43.69	44.23	43.34	43.71	113,844	-0.01(-0.02%)
Sep 14, 2023	43.40	44.42	43.40	43.72	54,909	+1.00(+2.33%)
Sep 13, 2023	42.73	43.29	42.28	42.73	85,657	-0.13(-0.30%)
Sep 12, 2023	43.26	43.97	42.71	42.86	83,779	-0.35(-0.80%)
Sep 11, 2023	44.07	44.25	43.13	43.20	68,951	-0.35(-0.79%)
Sep 08, 2023	43.57	44.45	43.38	43.55	64,947	+0.30(+0.69%)
Sep 07, 2023	43.73	43.73	42.35	43.25	82,683	-0.81(-1.84%)
Sep 06, 2023	44.18	44.84	43.69	44.06	37,415	-0.22(-0.49%)
Sep 05, 2023	45.43	45.47	43.83	44.28	39,621	-1.30(-2.86%)
Sep 01, 2023	45.58	46.11	45.34	45.58	39,399	+0.47(+1.05%)
Aug 31, 2023	45.08	45.42	44.54	45.11	43,634	+0.24(+0.54%)
Aug 30, 2023	44.48	44.93	44.14	44.87	23,413	+0.33(+0.75%)
Aug 29, 2023	44.04	44.70	44.04	44.53	31,943	+0.29(+0.67%)
Aug 28, 2023	43.44	44.83	43.44	44.24	47,408	+0.72(+1.64%)
Aug 25, 2023	43.84	43.88	42.71	43.52	58,561	-0.09(-0.20%)
Aug 24, 2023	44.45	44.75	43.29	43.61	51,461	-1.21(-2.69%)
Aug 23, 2023	43.29	44.98	43.04	44.82	92,759	+1.58(+3.65%)
Aug 22, 2023	43.95	44.00	43.22	43.24	41,829	-0.38(-0.88%)
Aug 21, 2023	44.58	44.94	43.38	43.62	71,013	-0.94(-2.11%)
Aug 18, 2023	43.82	45.32	43.61	44.56	61,421	+0.09(+0.20%)
Aug 17, 2023	44.92	45.39	44.08	44.47	50,466	-0.06(-0.13%)
Aug 16, 2023	44.91	46.09	44.53	44.53	48,740	-0.59(-1.30%)
Aug 15, 2023	45.91	45.93	44.93	45.12	50,444	-1.09(-2.36%)
Aug 14, 2023	46.41	46.57	45.90	46.21	60,343	-0.41(-0.88%)
Aug 11, 2023	47.67	48.53	46.42	46.62	45,420	-1.22(-2.54%)
Aug 10, 2023	48.09	48.64	47.55	47.84	53,517	-0.08(-0.16%)
Aug 09, 2023	47.72	48.74	47.37	47.92	55,100	+0.28(+0.60%)
Aug 08, 2023	48.08	48.08	46.63	47.63	63,878	-1.33(-2.72%)
Aug 07, 2023	48.26	49.11	48.05	48.96	54,781	+0.88(+1.84%)
Aug 04, 2023	47.12	48.19	46.10	48.08	65,345	+1.14(+2.42%)
Aug 03, 2023	49.96	49.96	46.72	46.94	70,241	-3.32(-6.61%)
Aug 02, 2023	48.94	51.98	47.77	50.27	152,097	+3.24(+6.88%)

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.