Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	43.48	42.81	42.81	42.81	55,617	-0.93(-2.13%)
Dec 30, 2015	43.82	44.66	43.57	43.74	55,323	-0.31(-0.70%)
Dec 29, 2015	43.22	44.08	42.83	44.05	50,836	+0.87(+2.02%)
Dec 28, 2015	43.43	43.50	42.70	43.18	43,889	-0.47(-1.07%)
Dec 24, 2015	43.64	43.65	43.65	43.65	28,421	-0.19(-0.43%)
Dec 23, 2015	43.48	44.81	42.65	43.83	52,822	+0.60(+1.38%)
Dec 22, 2015	42.71	43.26	41.89	43.24	57,824	+0.71(+1.67%)
Dec 21, 2015	42.67	43.21	42.16	42.53	46,870	+0.08(+0.19%)
Dec 18, 2015	42.85	43.37	42.01	42.45	158,797	-0.38(-0.88%)
Dec 17, 2015	42.45	43.09	42.39	42.82	81,944	+0.44(+1.04%)
Dec 16, 2015	42.36	43.48	42.19	42.38	161,634	+0.02(+0.06%)
Dec 15, 2015	42.59	42.91	42.07	42.36	72,824	+0.09(+0.21%)
Dec 14, 2015	42.56	43.37	41.66	42.27	78,620	-0.29(-0.69%)
Dec 11, 2015	42.76	43.05	41.40	42.56	195,544	-0.83(-1.92%)
Dec 10, 2015	44.19	44.34	43.08	43.39	46,480	-0.80(-1.81%)
Dec 09, 2015	45.03	45.45	44.04	44.19	52,133	-0.97(-2.15%)
Dec 08, 2015	45.94	45.94	45.08	45.17	43,499	-1.24(-2.67%)
Dec 07, 2015	46.77	46.77	46.14	46.41	77,540	-0.24(-0.52%)
Dec 04, 2015	46.69	46.86	46.27	46.65	40,082	-0.04(-0.09%)
Dec 03, 2015	47.62	47.62	46.56	46.69	57,129	-0.88(-1.85%)
Dec 02, 2015	47.31	47.97	47.19	47.57	61,939	+0.24(+0.52%)
Dec 01, 2015	47.57	47.86	47.06	47.33	59,911	+0.12(+0.26%)
Nov 30, 2015	48.15	48.70	47.06	47.21	66,939	-0.84(-1.75%)
Nov 27, 2015	46.86	48.51	46.86	48.05	40,428	+1.16(+2.48%)
Nov 25, 2015	46.49	46.88	46.88	46.88	49,614	+0.58(+1.26%)
Nov 24, 2015	45.72	46.37	45.53	46.30	28,337	+0.52(+1.14%)
Nov 23, 2015	45.33	46.67	45.31	45.78	85,290	+0.37(+0.82%)
Nov 20, 2015	44.93	45.62	44.81	45.41	51,776	+0.72(+1.62%)
Nov 19, 2015	44.77	45.06	44.06	44.68	60,892	+0.01(+0.02%)
Nov 18, 2015	44.02	44.94	43.77	44.67	64,010	+0.52(+1.18%)
Nov 17, 2015	44.31	44.52	43.93	44.15	53,921	+0.03(+0.07%)
Nov 16, 2015	43.94	44.25	43.72	44.12	74,202	+0.17(+0.39%)
Nov 13, 2015	44.11	45.18	43.85	43.95	61,853	-0.39(-0.88%)
Nov 12, 2015	45.42	45.42	44.16	44.34	87,189	-1.06(-2.33%)
Nov 11, 2015	46.05	46.05	45.30	45.40	54,871	-0.54(-1.18%)
Nov 10, 2015	46.14	46.53	45.57	45.94	99,452	-0.16(-0.35%)
Nov 09, 2015	47.91	48.48	45.59	46.10	134,596	-2.04(-4.23%)
Nov 06, 2015	47.44	48.29	46.78	48.14	62,615	+0.50(+1.06%)
Nov 05, 2015	47.35	47.96	46.84	47.64	46,065	+0.41(+0.88%)
Nov 04, 2015	47.50	47.95	46.79	47.22	63,832	-0.06(-0.12%)
Nov 03, 2015	47.16	48.04	46.88	47.28	106,837	+0.22(+0.47%)
Nov 02, 2015	47.45	47.87	46.41	47.06	231,258	-0.47(-0.99%)
Oct 30, 2015	48.58	48.77	47.28	47.53	146,971	-1.33(-2.73%)
Oct 29, 2015	52.80	52.80	46.91	48.87	329,030	-3.75(-7.13%)
Oct 28, 2015	50.92	52.76	50.90	52.62	74,310	+1.73(+3.40%)
Oct 27, 2015	52.08	52.67	50.73	50.89	128,052	-1.30(-2.49%)
Oct 26, 2015	52.32	52.35	51.82	52.19	79,946	-0.07(-0.14%)
Oct 23, 2015	51.80	52.99	51.31	52.26	87,569	+1.05(+2.05%)
Oct 22, 2015	50.03	51.65	50.03	51.21	109,544	+1.25(+2.50%)
Oct 21, 2015	50.08	51.03	49.30	49.96	87,314	+0.64(+1.30%)
Oct 20, 2015	49.53	50.20	49.07	49.32	143,901	-0.21(-0.43%)
Oct 19, 2015	50.35	50.48	49.33	49.53	101,061	-1.17(-2.31%)
Oct 16, 2015	51.64	51.64	49.64	50.70	98,475	-0.72(-1.41%)
Oct 15, 2015	50.73	51.55	50.13	51.42	118,721	+0.90(+1.78%)
Oct 14, 2015	51.09	51.85	50.38	50.52	82,966	-0.71(-1.40%)
Oct 13, 2015	51.11	51.90	50.47	51.24	88,351	-0.24(-0.47%)
Oct 12, 2015	51.20	51.69	50.99	51.48	87,222	+0.28(+0.54%)
Oct 09, 2015	51.46	52.78	50.80	51.20	117,712	+0.16(+0.32%)
Oct 08, 2015	48.55	51.40	48.55	51.04	101,573	+2.70(+5.60%)
Oct 07, 2015	47.91	49.06	47.60	48.34	80,546	+0.82(+1.73%)
Oct 06, 2015	48.29	48.54	47.40	47.52	67,914	-0.74(-1.53%)
Oct 05, 2015	46.88	48.54	46.88	48.26	63,375	+1.59(+3.41%)
Oct 02, 2015	45.09	46.66	44.72	46.66	44,905	+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.