Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	65.03	65.46	60.09	60.52	120,356	-5.68(-8.58%)
Feb 27, 2018	67.02	67.59	65.62	66.19	55,924	-1.06(-1.57%)
Feb 26, 2018	67.76	68.06	66.85	67.25	46,265	-0.51(-0.75%)
Feb 23, 2018	68.53	68.94	67.15	67.76	60,123	-0.97(-1.42%)
Feb 22, 2018				68.73	57,252	+0.19(+0.27%)
Feb 21, 2018	67.66	69.67	66.48	68.55	36,280	+0.91(+1.35%)
Feb 20, 2018	67.79	69.35	67.03	67.63	38,239	-0.51(-0.75%)
Feb 16, 2018		68.14	68.14	68.14	0	-0.46(-0.67%)
Feb 15, 2018	68.89	69.33	68.08	68.60	34,190	+0.30(+0.45%)
Feb 14, 2018	65.64	69.27	65.47	68.29	44,798	+1.66(+2.49%)
Feb 13, 2018	66.26	66.86	65.48	66.63	45,308	+0.09(+0.14%)
Feb 12, 2018	66.57	67.52	65.07	66.54	57,997	+0.58(+0.87%)
Feb 09, 2018	66.13	67.17	64.19	65.97	55,022	+0.75(+1.16%)
Feb 08, 2018	66.94	67.16	65.05	65.21	58,574	-1.48(-2.22%)
Feb 07, 2018	67.63	67.85	65.97	66.69	58,341	-1.17(-1.72%)
Feb 06, 2018	63.69	68.77	62.95	67.86	91,993	+1.02(+1.52%)
Feb 05, 2018	68.26	69.52	65.63	66.85	29,236	-2.01(-2.91%)
Feb 02, 2018	71.53	71.53	68.85	68.85	35,621	-3.34(-4.63%)
Feb 01, 2018	71.44	73.25	70.74	72.20	64,477	+0.48(+0.67%)
Jan 31, 2018	73.21	73.97	71.57	71.71	41,606	-1.10(-1.51%)
Jan 30, 2018	72.97	73.19	71.93	72.82	29,238	-0.91(-1.23%)
Jan 29, 2018	74.15	75.00	73.29	73.72	38,447	-0.68(-0.91%)
Jan 26, 2018	74.27	74.86	72.36	74.40	52,695	+0.42(+0.57%)
Jan 25, 2018	75.70	75.70	73.02	73.98	86,898	-0.65(-0.87%)
Jan 24, 2018	76.15	76.21	74.53	74.63	60,260	-1.16(-1.53%)
Jan 23, 2018	76.21	77.34	75.53	75.79	92,034	+0.47(+0.63%)
Jan 22, 2018	75.00	76.28	73.90	75.31	37,038	-0.05(-0.07%)
Jan 19, 2018	73.79	75.74	73.50	75.36	30,741	+1.41(+1.90%)
Jan 18, 2018	75.01	75.39	73.50	73.96	45,810	-1.24(-1.64%)
Jan 17, 2018	73.73	75.29	73.30	75.20	39,189	+1.87(+2.55%)
Jan 16, 2018	74.64	76.23	73.10	73.32	34,124	-0.97(-1.31%)
Jan 12, 2018		74.30	74.30	74.30	0	+1.09(+1.49%)
Jan 11, 2018	71.60	73.64	71.60	73.21	47,413	+1.66(+2.32%)
Jan 10, 2018		72.63		71.55	21,355	-0.90(-1.24%)
Jan 09, 2018	72.55	73.17	72.05	72.44	32,859	-0.27(-0.37%)
Jan 08, 2018	72.41	72.93	72.32	72.71	13,789	-0.03(-0.05%)
Jan 05, 2018	73.31	73.31	71.69	72.75	48,491	-0.35(-0.47%)
Jan 04, 2018	72.82	74.00	71.91	73.10	55,419	+0.64(+0.89%)
Jan 03, 2018	72.40	73.31	70.93	72.45	34,249	-0.13(-0.17%)
Jan 02, 2018	72.68	72.68	71.56	72.58	42,247	+0.47(+0.65%)
Dec 29, 2017		72.11	72.11	72.11	0	-1.23(-1.67%)
Dec 28, 2017	73.05	73.46	72.72	73.34	20,624	+0.58(+0.79%)
Dec 27, 2017	72.54	73.81	72.46	72.76	39,720	-0.02(-0.02%)
Dec 26, 2017	72.30	73.53	72.27	72.78	18,444	+0.17(+0.23%)
Dec 22, 2017	72.28	73.04	71.75	72.61	34,407	+0.02(+0.02%)
Dec 21, 2017	71.37	73.09	71.37	72.60	54,214	+1.29(+1.80%)
Dec 20, 2017	70.96	71.94	70.94	71.31	42,777	+0.74(+1.04%)
Dec 19, 2017	71.30	71.71	70.17	70.57	28,062	-0.74(-1.03%)
Dec 18, 2017	71.10	71.79	70.75	71.31	41,224	+1.08(+1.54%)
Dec 15, 2017	70.00	71.85	69.92	70.22	127,523	+0.49(+0.70%)
Dec 14, 2017	71.07	71.07	69.07	69.73	69,024	-1.21(-1.71%)
Dec 13, 2017	71.75	72.31	70.47	70.94	69,956	+0.25(+0.35%)
Dec 12, 2017	70.91	72.16	70.45	70.70	36,318	-0.08(-0.11%)
Dec 11, 2017	70.91	72.32	69.88	70.77	51,867	-0.17(-0.24%)
Dec 08, 2017	72.55	72.77	70.39	70.94	48,120	+0.00(+0.00%)
Dec 07, 2017	72.29	73.88	71.77		45,139	+0.00(+0.00%)
Dec 06, 2017	72.41	73.63	71.91	72.50	32,381	-0.04(-0.06%)
Dec 05, 2017	72.28	74.09	71.97	72.54	58,643	+0.36(+0.50%)
Dec 04, 2017	72.76	74.33	71.99	72.18	47,665	+0.55(+0.77%)

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.