Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	43.51	42.84	42.84	42.84	55,586	-0.93(-2.13%)
Dec 30, 2015	43.84	44.68	43.59	43.77	55,293	-0.31(-0.70%)
Dec 29, 2015	43.25	44.10	42.85	44.08	50,808	+0.87(+2.02%)
Dec 28, 2015	43.45	43.52	42.72	43.21	43,864	-0.47(-1.07%)
Dec 24, 2015	43.66	43.67	43.67	43.67	28,405	-0.19(-0.43%)
Dec 23, 2015	43.51	44.84	42.67	43.86	52,792	+0.60(+1.38%)
Dec 22, 2015	42.73	43.29	41.91	43.26	57,792	+0.71(+1.67%)
Dec 21, 2015	42.69	43.23	42.18	42.55	46,844	+0.08(+0.19%)
Dec 18, 2015	42.88	43.39	42.03	42.47	158,709	-0.38(-0.88%)
Dec 17, 2015	42.47	43.11	42.42	42.85	81,898	+0.44(+1.04%)
Dec 16, 2015	42.38	43.50	42.22	42.41	161,544	+0.02(+0.06%)
Dec 15, 2015	42.61	42.94	42.09	42.38	72,784	+0.09(+0.21%)
Dec 14, 2015	42.58	43.39	41.68	42.29	78,577	-0.29(-0.69%)
Dec 11, 2015	42.78	43.07	41.42	42.58	195,435	-0.83(-1.92%)
Dec 10, 2015	44.22	44.37	43.10	43.42	46,454	-0.80(-1.81%)
Dec 09, 2015	45.06	45.48	44.06	44.22	52,104	-0.97(-2.15%)
Dec 08, 2015	45.97	45.97	45.11	45.19	43,475	-1.24(-2.67%)
Dec 07, 2015	46.79	46.79	46.17	46.43	77,497	-0.24(-0.52%)
Dec 04, 2015	46.72	46.89	46.29	46.68	40,060	-0.04(-0.09%)
Dec 03, 2015	47.65	47.65	46.59	46.72	57,097	-0.88(-1.85%)
Dec 02, 2015	47.34	47.99	47.22	47.60	61,904	+0.24(+0.52%)
Dec 01, 2015	47.60	47.89	47.09	47.35	59,878	+0.12(+0.26%)
Nov 30, 2015	48.18	48.73	47.09	47.23	66,902	-0.84(-1.75%)
Nov 27, 2015	46.89	48.54	46.89	48.07	40,405	+1.16(+2.48%)
Nov 25, 2015	46.52	46.91	46.91	46.91	49,587	+0.59(+1.26%)
Nov 24, 2015	45.75	46.40	45.55	46.32	28,321	+0.52(+1.14%)
Nov 23, 2015	45.36	46.70	45.33	45.80	85,243	+0.37(+0.82%)
Nov 20, 2015	44.95	45.65	44.84	45.43	51,748	+0.72(+1.62%)
Nov 19, 2015	44.80	45.08	44.09	44.71	60,858	+0.01(+0.02%)
Nov 18, 2015	44.05	44.97	43.80	44.70	63,975	+0.52(+1.18%)
Nov 17, 2015	44.33	44.54	43.96	44.18	53,891	+0.03(+0.07%)
Nov 16, 2015	43.97	44.28	43.75	44.15	74,160	+0.17(+0.39%)
Nov 13, 2015	44.14	45.20	43.88	43.98	61,819	-0.39(-0.88%)
Nov 12, 2015	45.45	45.45	44.19	44.37	87,141	-1.06(-2.33%)
Nov 11, 2015	46.07	46.07	45.33	45.42	54,841	-0.54(-1.18%)
Nov 10, 2015	46.16	46.55	45.59	45.97	99,397	-0.16(-0.35%)
Nov 09, 2015	47.93	48.51	45.62	46.13	134,522	-2.04(-4.23%)
Nov 06, 2015	47.46	48.32	46.80	48.17	62,581	+0.50(+1.06%)
Nov 05, 2015	47.38	47.98	46.87	47.67	46,040	+0.41(+0.88%)
Nov 04, 2015	47.53	47.97	46.81	47.25	63,796	-0.06(-0.12%)
Nov 03, 2015	47.19	48.07	46.91	47.31	106,777	+0.22(+0.47%)
Nov 02, 2015	47.48	47.89	46.44	47.09	231,130	-0.47(-0.99%)
Oct 30, 2015	48.61	48.79	47.30	47.56	146,889	-1.33(-2.73%)
Oct 29, 2015	52.83	52.83	46.93	48.89	328,848	-3.75(-7.13%)
Oct 28, 2015	50.95	52.79	50.93	52.65	74,269	+1.73(+3.40%)
Oct 27, 2015	52.11	52.70	50.75	50.92	127,981	-1.30(-2.49%)
Oct 26, 2015	52.35	52.38	51.85	52.22	79,902	-0.07(-0.14%)
Oct 23, 2015	51.83	53.02	51.34	52.29	87,521	+1.05(+2.05%)
Oct 22, 2015	50.05	51.68	50.05	51.24	109,483	+1.25(+2.50%)
Oct 21, 2015	50.10	51.06	49.32	49.99	87,266	+0.64(+1.30%)
Oct 20, 2015	49.56	50.23	49.10	49.35	143,822	-0.21(-0.43%)
Oct 19, 2015	50.38	50.51	49.36	49.56	101,005	-1.17(-2.31%)
Oct 16, 2015	51.66	51.66	49.66	50.73	98,420	-0.72(-1.41%)
Oct 15, 2015	50.75	51.58	50.16	51.45	118,655	+0.90(+1.78%)
Oct 14, 2015	51.12	51.88	50.41	50.55	82,920	-0.72(-1.40%)
Oct 13, 2015	51.14	51.92	50.49	51.27	88,302	-0.24(-0.47%)
Oct 12, 2015	51.23	51.72	51.01	51.51	87,174	+0.28(+0.54%)
Oct 09, 2015	51.48	52.81	50.83	51.23	117,647	+0.16(+0.32%)
Oct 08, 2015	48.58	51.43	48.58	51.07	101,517	+2.71(+5.60%)
Oct 07, 2015	47.93	49.09	47.62	48.36	80,501	+0.82(+1.73%)
Oct 06, 2015	48.32	48.57	47.42	47.54	67,876	-0.74(-1.53%)
Oct 05, 2015	46.90	48.57	46.90	48.28	63,340	+1.59(+3.41%)
Oct 02, 2015	45.11	46.69	44.75	46.69	44,880	+1.19(+2.61%)

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.