Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	61.67	62.49	60.27	60.53	30,831	-1.19(-1.93%)
Apr 27, 2018	61.61	62.30	61.21	61.72	25,958	+0.24(+0.39%)
Apr 26, 2018	61.34	62.31	60.18	61.48	66,634	-0.06(-0.10%)
Apr 25, 2018	61.83	62.74	61.04	61.54	73,414	-0.26(-0.41%)
Apr 24, 2018	64.14	64.84	61.05	61.79	47,431	-1.88(-2.95%)
Apr 23, 2018	64.39	65.01	62.74	63.67	37,781	-0.85(-1.32%)
Apr 20, 2018	65.06	65.46	64.24	64.52	30,933	-0.93(-1.42%)
Apr 19, 2018	66.35	66.47	65.16	65.45	34,327	-0.52(-0.79%)
Apr 18, 2018	64.69	66.45	63.57	65.97	51,109	+1.68(+2.62%)
Apr 17, 2018	64.22	65.04	63.93	64.28	38,469	+0.31(+0.49%)
Apr 16, 2018	62.90	64.55	62.90	63.97	31,926	+1.55(+2.48%)
Apr 13, 2018	62.76	62.76	61.89	62.42	26,326	+0.29(+0.47%)
Apr 12, 2018	62.34	62.85	62.03	62.13	48,145	+0.11(+0.18%)
Apr 11, 2018	61.95	62.54	61.45	62.02	40,130	-0.34(-0.55%)
Apr 10, 2018	61.83	63.30	61.40	62.36	34,949	+1.35(+2.22%)
Apr 09, 2018	61.44	62.71	60.81	61.01	64,731	-0.16(-0.26%)
Apr 06, 2018	61.99	63.08	60.42	61.17	45,907	-1.38(-2.20%)
Apr 05, 2018	62.23	62.86	62.06	62.55	30,008	+0.87(+1.41%)
Apr 04, 2018	59.97	61.95	59.91	61.68	50,252	+0.64(+1.04%)
Apr 03, 2018	60.01	61.21	59.24	61.04	47,662	+1.43(+2.40%)
Apr 02, 2018	58.86	60.09	58.86	59.62	85,515	+0.17(+0.29%)
Mar 29, 2018		59.45	59.45	59.45	0	-0.37(-0.61%)
Mar 28, 2018	59.34	60.27	58.93	59.81	95,748	-0.14(-0.23%)
Mar 27, 2018	61.35	62.05	59.54	59.95	58,929	-1.16(-1.89%)
Mar 26, 2018	60.98	61.66	58.85	61.10	72,524	+1.22(+2.04%)
Mar 23, 2018	61.17	62.06	59.55	59.88	84,164	-1.12(-1.84%)
Mar 22, 2018	62.42	62.96	60.89	61.00	89,485	-2.14(-3.39%)
Mar 21, 2018	62.31	63.39	62.15	63.14	42,246	+0.96(+1.54%)
Mar 20, 2018	62.01	62.65	61.51	62.18	70,920	+0.14(+0.23%)
Mar 19, 2018	62.73	62.81	60.70	62.04	73,975	-0.65(-1.04%)
Mar 16, 2018	61.21	63.58	61.21	62.69	131,808	+1.75(+2.87%)
Mar 15, 2018	60.64	61.15	59.43	60.94	95,227	+0.30(+0.49%)
Mar 14, 2018	61.49	62.67	59.76	60.64	67,354	-0.56(-0.92%)
Mar 13, 2018	60.03	62.96	59.62	61.21	53,090	+0.27(+0.45%)
Mar 12, 2018	60.59	63.23	60.36	60.93	83,790	+0.50(+0.83%)
Mar 09, 2018	60.13	61.94	58.57	60.43	82,914	+0.85(+1.43%)
Mar 08, 2018	59.26	59.66	57.58	59.58	38,725	+0.43(+0.73%)
Mar 07, 2018		60.12		59.15	66,928	+0.93(+1.59%)
Mar 06, 2018	57.40	58.32	56.49	58.22	83,737	+0.84(+1.47%)
Mar 05, 2018	58.43	59.12	57.03	57.38	66,076	-1.68(-2.85%)
Mar 02, 2018	58.32	60.05	56.95	59.06	90,260	-1.29(-2.14%)
Mar 01, 2018	60.25	61.25	59.18	60.36	100,913	-0.16(-0.27%)
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%)

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.