Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	65.32	66.19	64.15	65.51	68,872	-0.40(-0.61%)
Jul 29, 2021	65.10	67.99	64.21	65.91	40,506	+1.76(+2.75%)
Jul 28, 2021	63.50	64.73	63.02	64.15	22,208	+1.22(+1.93%)
Jul 27, 2021	63.24	63.94	62.46	62.93	39,060	-0.88(-1.38%)
Jul 26, 2021	63.17	64.09	62.67	63.81	26,213	+1.32(+2.11%)
Jul 23, 2021	62.27	62.63	61.00	62.49	26,631	+0.92(+1.50%)
Jul 22, 2021	64.24	64.84	61.52	61.57	31,213	-3.32(-5.12%)
Jul 21, 2021	61.51	65.34	61.51	64.89	64,624	+3.77(+6.16%)
Jul 20, 2021	59.67	62.37	59.44	61.12	83,274	+1.86(+3.13%)
Jul 19, 2021	59.99	60.31	57.70	59.27	113,858	-1.82(-2.98%)
Jul 16, 2021	62.80	62.80	60.85	61.09	50,110	-0.58(-0.93%)
Jul 15, 2021	61.31	62.40	61.09	61.66	42,167	-0.13(-0.21%)
Jul 14, 2021	63.09	63.21	61.43	61.79	33,254	-0.70(-1.13%)
Jul 13, 2021	63.93	64.73	61.41	62.49	81,894	-1.65(-2.57%)
Jul 12, 2021	63.77	64.51	63.21	64.14	23,002	+0.33(+0.52%)
Jul 09, 2021	62.80	64.05	62.65	63.81	28,300	+1.87(+3.03%)
Jul 08, 2021	62.37	62.60	60.67	61.94	65,694	-1.83(-2.87%)
Jul 07, 2021	65.34	65.61	63.42	63.77	57,109	-1.85(-2.82%)
Jul 06, 2021	65.38	65.81	63.91	65.61	51,815	+0.17(+0.27%)
Jul 02, 2021	66.65	66.65	65.40	65.44	21,691	-1.40(-2.09%)
Jul 01, 2021	67.37	67.37	66.49	66.84	16,138	+0.10(+0.15%)
Jun 30, 2021	65.73	67.15	65.73	66.74	31,386	+0.55(+0.83%)
Jun 29, 2021	67.50	68.45	65.83	66.19	60,133	-0.89(-1.32%)
Jun 28, 2021	66.97	67.35	65.74	67.08	34,822	+0.30(+0.45%)
Jun 25, 2021	67.97	69.40	66.71	66.77	125,051	-1.35(-1.99%)
Jun 24, 2021	67.06	68.67	65.53	68.13	48,016	+2.62(+4.01%)
Jun 23, 2021	64.86	66.21	63.87	65.50	35,400	+0.91(+1.42%)
Jun 22, 2021	63.46	64.62	62.96	64.59	34,993	+0.66(+1.03%)
Jun 21, 2021	63.13	64.86	62.42	63.93	40,409	+1.44(+2.31%)
Jun 18, 2021	61.33	62.68	61.33	62.48	216,652	-0.10(-0.16%)
Jun 17, 2021	64.01	64.01	60.31	62.59	63,742	-1.61(-2.51%)
Jun 16, 2021	64.42	64.89	63.69	64.19	41,567	-0.06(-0.10%)
Jun 15, 2021	65.33	65.33	63.30	64.26	62,765	-0.33(-0.51%)
Jun 14, 2021	66.88	67.18	62.93	64.59	89,417	-2.28(-3.41%)
Jun 11, 2021	68.12	68.12	66.38	66.86	32,415	+0.27(+0.41%)
Jun 10, 2021	67.40	68.20	66.38	66.59	35,657	-0.28(-0.42%)
Jun 09, 2021	68.37	68.37	66.62	66.87	26,367	-2.19(-3.18%)
Jun 08, 2021	69.87	69.87	68.48	69.07	20,985	-0.32(-0.46%)
Jun 07, 2021	70.18	70.18	68.67	69.39	30,050	+0.81(+1.19%)
Jun 04, 2021	68.23	68.93	67.61	68.58	41,343	+0.80(+1.17%)
Jun 03, 2021	68.23	68.41	67.22	67.78	35,270	-0.90(-1.30%)
Jun 02, 2021	70.99	70.99	68.23	68.68	39,293	-2.28(-3.21%)
Jun 01, 2021	69.38	72.45	69.27	70.95	35,539	+1.83(+2.65%)
May 28, 2021	69.74	70.20	68.00	69.12	43,414	+0.04(+0.06%)
May 27, 2021	69.15	70.02	68.31	69.08	50,956	+0.60(+0.88%)
May 26, 2021	66.75	68.50	66.03	68.48	28,589	+2.56(+3.88%)
May 25, 2021	69.96	69.96	65.88	65.93	65,302	-3.51(-5.05%)
May 24, 2021	70.11	71.04	69.41	69.43	46,291	-0.50(-0.72%)
May 21, 2021	70.10	71.30	69.21	69.93	38,794	+1.12(+1.63%)
May 20, 2021	68.35	69.23	67.60	68.81	50,232	+0.87(+1.29%)
May 19, 2021	66.64	68.11	65.37	67.94	46,843	+0.26(+0.39%)
May 18, 2021	70.04	70.04	67.59	67.67	47,255	-2.46(-3.51%)
May 17, 2021	71.35	71.99	68.82	70.13	64,922	-2.17(-3.00%)
May 14, 2021	71.45	72.54	70.88	72.30	34,102	+1.30(+1.83%)
May 13, 2021	66.95	71.66	66.26	71.00	67,385	+5.54(+8.46%)
May 12, 2021	66.20	68.14	65.05	65.46	51,818	-1.56(-2.32%)
May 11, 2021	65.56	67.57	65.06	67.02	43,063	+0.19(+0.29%)
May 10, 2021	70.36	71.25	66.69	66.83	61,115	-3.76(-5.33%)
May 07, 2021	67.38	71.48	67.38	70.59	67,363	+3.02(+4.47%)
May 06, 2021	68.32	69.20	66.50	67.56	80,292	-0.18(-0.27%)
May 05, 2021	69.22	71.28	66.46	67.75	112,574	-4.33(-6.01%)
May 04, 2021	73.80	74.80	71.75	72.08	67,843	-3.00(-4.00%)

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.