Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	55.20	56.83	55.20	56.19	42,018	+1.20(+2.18%)
Jul 30, 2018	54.73	55.87	54.45	54.99	31,926	+0.54(+0.99%)
Jul 27, 2018	55.63	55.63	54.36	54.45	24,461	-0.97(-1.76%)
Jul 26, 2018	54.79	55.96	54.79	55.42	32,180	+0.54(+0.98%)
Jul 25, 2018	55.42	55.43	53.98	54.89	40,957	-0.69(-1.25%)
Jul 24, 2018	55.94	56.03	55.25	55.58	26,811	-0.02(-0.03%)
Jul 23, 2018	56.72	56.72	55.22	55.60	20,513	-1.26(-2.22%)
Jul 20, 2018	57.27	57.62	56.71	56.86	34,538	-0.47(-0.82%)
Jul 19, 2018	56.36	57.63	56.16	57.33	69,970	+0.81(+1.44%)
Jul 18, 2018	55.05	56.86	54.69	56.52	68,883	+1.47(+2.67%)
Jul 17, 2018	54.28	55.11	54.16	55.05	28,256	+0.56(+1.03%)
Jul 16, 2018	55.02	55.06	54.22	54.49	25,291	-0.38(-0.70%)
Jul 13, 2018	54.86	55.71	54.82	54.87	32,779	-0.02(-0.03%)
Jul 12, 2018	55.88	55.88	54.89	54.89	49,534	-0.62(-1.11%)
Jul 11, 2018	56.58	56.96	55.43	55.50	16,938	-1.50(-2.64%)
Jul 10, 2018	56.95	57.89	56.11	57.01	38,863	+0.05(+0.09%)
Jul 09, 2018	56.27	57.45	56.27	56.95	37,463	+0.96(+1.71%)
Jul 06, 2018	56.41	56.61	55.58	56.00	50,177	-0.52(-0.92%)
Jul 05, 2018	55.54	56.55	55.51	56.52	32,906	+1.33(+2.42%)
Jul 03, 2018		55.19	55.19	55.19	0	-0.30(-0.54%)
Jul 02, 2018	54.34	55.96	54.34	55.48	40,252	+0.59(+1.07%)
Jun 29, 2018	55.01	56.07	54.87	54.90	30,546	+0.18(+0.33%)
Jun 28, 2018	55.15	55.55	54.33	54.72	52,049	-0.56(-1.02%)
Jun 27, 2018	56.51	57.14	55.28	55.28	40,235	-1.04(-1.85%)
Jun 26, 2018	56.10	57.14	54.60	56.32	32,709	+0.27(+0.49%)
Jun 25, 2018	55.19	56.71	53.87	56.05	75,540	+0.71(+1.28%)
Jun 22, 2018	55.40	56.08	54.90	55.34	238,517	+0.35(+0.64%)
Jun 21, 2018	56.77	56.77	54.72	54.99	63,818	-1.87(-3.29%)
Jun 20, 2018	56.20	57.15	55.89	56.86	48,850	+0.66(+1.17%)
Jun 19, 2018	56.56	56.92	55.93	56.20	58,498	-0.92(-1.62%)
Jun 18, 2018	57.09	58.01	56.45	57.13	89,092	-0.37(-0.64%)
Jun 15, 2018		58.18	56.96	57.49	69,941	+0.53(+0.93%)
Jun 14, 2018	57.05	57.48	56.55	56.96	50,876	+0.03(+0.06%)
Jun 13, 2018	58.21	58.28	56.60	56.93	72,161	-1.41(-2.42%)
Jun 12, 2018	59.36	59.65	57.71	58.34	38,962	-1.18(-1.98%)
Jun 11, 2018	58.27	59.62	58.27	59.52	37,010	+1.28(+2.20%)
Jun 08, 2018	59.25	60.01	58.04	58.24	47,784	-1.27(-2.14%)
Jun 07, 2018	57.32	59.88	57.32	59.51	52,941	+2.41(+4.22%)
Jun 06, 2018			57.01	57.10	73,657	-0.53(-0.92%)
Jun 05, 2018	56.89	57.83	56.77	57.63	52,707	+0.48(+0.84%)
Jun 04, 2018	57.93	58.74	56.60	57.15	69,861	-0.73(-1.27%)
Jun 01, 2018	57.51	58.46	57.27	57.89	51,941	+0.90(+1.57%)
May 31, 2018	58.42	58.42	56.55	56.99	49,723	-1.55(-2.66%)
May 30, 2018	58.10	59.28	57.97	58.54	48,701	+0.56(+0.97%)
May 29, 2018	57.13	58.29	56.73	57.98	75,389	+0.23(+0.40%)
May 25, 2018		57.75	57.75	57.75	0	-0.40(-0.69%)
May 24, 2018	59.04	59.10	58.14	58.15	49,416	-1.06(-1.80%)
May 23, 2018	59.62	60.25	58.79	59.22	51,615	-0.60(-1.01%)
May 22, 2018	60.93	61.81	59.75	59.82	40,839	-1.11(-1.83%)
May 21, 2018	58.92	60.98	58.60	60.93	44,625	+2.52(+4.31%)
May 18, 2018	58.52	58.95	57.46	58.42	56,997	+0.19(+0.32%)
May 17, 2018	58.24	59.28	58.10	58.23	53,509	-0.03(-0.04%)
May 16, 2018	57.46	59.08	57.46	58.25	34,445	+0.88(+1.54%)
May 15, 2018	57.71	58.41	57.29	57.37	33,972	-0.71(-1.23%)
May 14, 2018	58.42	59.32	57.54	58.08	45,045	-0.33(-0.57%)
May 11, 2018	57.29	58.92	56.57	58.42	43,418	+1.03(+1.79%)
May 10, 2018	57.46	58.45	57.20	57.39	41,316	-0.09(-0.15%)
May 09, 2018	57.17	57.80	56.71	57.47	46,072	+0.39(+0.69%)
May 08, 2018	56.56	57.62	56.56	57.08	35,120	+0.20(+0.36%)
May 07, 2018	57.37	57.37	56.44	56.88	53,991	-0.60(-1.05%)
May 04, 2018	56.45	58.32	56.45	57.48	46,218	+0.60(+1.05%)
May 03, 2018	58.31	58.31	55.92	56.88	58,807	-1.86(-3.17%)
May 02, 2018	60.66	60.66	58.52	58.75	84,804	-1.90(-3.13%)

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.