Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	57.34	57.72	56.25	57.72	74,211	+0.56(+0.99%)
Apr 29, 2019	55.88	58.12	55.88	57.16	90,679	+1.36(+2.44%)
Apr 26, 2019	56.31	56.74	55.17	55.80	73,285	-0.57(-1.01%)
Apr 25, 2019	57.55	57.78	56.27	56.37	43,188	-1.77(-3.04%)
Apr 24, 2019	58.15	59.22	57.79	58.14	42,093	-0.28(-0.47%)
Apr 23, 2019	57.23	58.78	57.20	58.42	66,262	+1.03(+1.80%)
Apr 22, 2019	58.27	58.27	57.36	57.39	52,706	-1.03(-1.77%)
Apr 18, 2019	58.49	59.08	58.10	58.42	30,583	-0.21(-0.35%)
Apr 17, 2019	59.09	59.41	58.21	58.63	33,256	-0.10(-0.18%)
Apr 16, 2019	58.22	58.83	57.66	58.73	48,694	+0.72(+1.24%)
Apr 15, 2019	57.81	58.63	57.66	58.01	62,302	+0.16(+0.27%)
Apr 12, 2019	58.24	58.34	57.35	57.85	19,504	+0.10(+0.18%)
Apr 11, 2019	56.61	57.85	56.31	57.75	51,929	+1.10(+1.94%)
Apr 10, 2019	56.36	57.10	56.17	56.65	71,601	+0.36(+0.63%)
Apr 09, 2019	57.34	57.61	55.71	56.30	106,057	-1.22(-2.12%)
Apr 08, 2019	58.89	58.89	57.29	57.52	78,591	-1.44(-2.44%)
Apr 05, 2019	57.24	59.02	56.77	58.96	67,168	+1.96(+3.44%)
Apr 04, 2019	56.32	57.24	56.28	57.00	48,339	+0.72(+1.28%)
Apr 03, 2019	56.55	56.72	55.83	56.28	44,400	+0.11(+0.20%)
Apr 02, 2019	56.26	56.34	55.17	56.17	55,648	-0.10(-0.18%)
Apr 01, 2019	54.55	57.38	54.55	56.27	101,738	+2.24(+4.14%)
Mar 29, 2019	54.15	54.23	52.88	54.03	129,143	+0.48(+0.89%)
Mar 28, 2019	53.88	54.67	53.21	53.56	54,752	-0.10(-0.18%)
Mar 27, 2019	54.16	54.50	53.12	53.65	68,714	-0.54(-0.99%)
Mar 26, 2019	53.36	54.41	52.77	54.19	60,888	+1.30(+2.46%)
Mar 25, 2019	52.96	54.29	51.73	52.89	82,734	+0.09(+0.16%)
Mar 22, 2019	54.77	56.14	51.79	52.80	151,071	-2.32(-4.21%)
Mar 21, 2019	54.96	55.84	54.43	55.13	95,977	+0.04(+0.08%)
Mar 20, 2019	55.68	56.31	54.48	55.08	55,450	-0.74(-1.32%)
Mar 19, 2019	56.23	56.43	55.67	55.82	53,621	+0.03(+0.05%)
Mar 18, 2019	54.48	56.27	54.10	55.79	56,919	+1.35(+2.48%)
Mar 15, 2019	54.48	55.58	53.91	54.44	128,796	+0.40(+0.74%)
Mar 14, 2019	55.96	56.31	53.64	54.04	63,832	-1.98(-3.53%)
Mar 13, 2019	56.44	56.89	55.88	56.02	49,521	-0.12(-0.22%)
Mar 12, 2019	56.69	56.93	56.04	56.14	47,769	-0.24(-0.43%)
Mar 11, 2019	56.31	57.00	56.08	56.38	114,184	+0.16(+0.28%)
Mar 08, 2019	55.66	56.75	55.21	56.23	54,127	+0.09(+0.15%)
Mar 07, 2019	56.78	56.84	55.02	56.14	85,618	+0.07(+0.12%)
Mar 06, 2019	57.65	57.65	55.38	56.07	125,579	-1.46(-2.53%)
Mar 05, 2019	56.59	58.76	56.31	57.53	81,101	+0.81(+1.42%)
Mar 04, 2019	56.51	57.33	56.17	56.72	45,761	+0.21(+0.37%)
Mar 01, 2019	58.91	59.15	56.07	56.51	127,642	-2.11(-3.61%)
Feb 28, 2019	61.78	61.78	58.46	58.63	132,161	-3.44(-5.54%)
Feb 27, 2019	62.98	64.88	59.66	62.07	148,514	-3.01(-4.63%)
Feb 26, 2019	64.27	65.20	64.27	65.08	49,384	+0.66(+1.02%)
Feb 25, 2019	64.73	65.77	63.96	64.42	27,818	+0.09(+0.13%)
Feb 22, 2019	64.53	64.73	63.14	64.33	38,829	-0.02(-0.03%)
Feb 21, 2019	65.79	66.13	63.94	64.35	44,892	-1.43(-2.18%)
Feb 20, 2019	64.92	66.25	64.92	65.78	42,911	+0.82(+1.26%)
Feb 19, 2019	64.02	65.12	63.02	64.96	62,126	+0.72(+1.13%)
Feb 15, 2019	63.74	64.70	62.32	64.24	72,443	+0.88(+1.39%)
Feb 14, 2019	61.78	64.53	61.74	63.36	69,406	+1.37(+2.21%)
Feb 13, 2019	61.74	62.24	61.62	61.99	35,150	+0.41(+0.67%)
Feb 12, 2019	60.46	61.60	60.14	61.57	32,383	+1.49(+2.48%)
Feb 11, 2019	59.58	60.20	58.51	60.08	27,784	+0.28(+0.48%)
Feb 08, 2019	59.39	60.77	58.70	59.80	30,368	+0.45(+0.76%)
Feb 07, 2019	61.16	61.30	59.05	59.35	55,299	-2.11(-3.44%)
Feb 06, 2019	61.74	61.90	61.30	61.46	19,330	-0.28(-0.46%)
Feb 05, 2019	61.22	62.10	60.92	61.75	26,305	+0.73(+1.20%)
Feb 04, 2019	60.47	61.09	59.92	61.01	15,291	+0.72(+1.19%)

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.