Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	44.65	45.21	43.84	44.20	60,406	-0.78(-1.74%)
Oct 28, 2021	44.62	45.49	44.62	44.98	46,898	+0.89(+2.02%)
Oct 27, 2021	45.33	45.41	43.93	44.09	29,399	-1.34(-2.96%)
Oct 26, 2021	45.45			45.43	75,991	+0.13(+0.28%)
Oct 25, 2021	44.52	45.51	44.30	45.30	71,403	+0.92(+2.07%)
Oct 22, 2021	44.91	45.63	44.21	44.38	55,997	-0.41(-0.92%)
Oct 21, 2021	43.81	44.92	43.72	44.80	58,384	+0.80(+1.82%)
Oct 20, 2021	43.47	44.24	43.34	44.00	53,003	+0.86(+1.98%)
Oct 19, 2021	44.27	44.27	42.99	43.14	41,107	-0.91(-2.07%)
Oct 18, 2021	44.12	44.68	43.93	44.05	35,465	-0.30(-0.68%)
Oct 15, 2021	44.84	45.16	44.34	44.35	49,384	+0.21(+0.48%)
Oct 14, 2021	44.06	44.59	43.77	44.14	40,132	+0.74(+1.70%)
Oct 13, 2021	43.77	44.02	43.12	43.41	35,218	-0.17(-0.40%)
Oct 12, 2021	44.16	44.16	43.19	43.58	32,498	-0.62(-1.39%)
Oct 11, 2021	45.34	45.93	44.24	44.20	27,913	-1.39(-3.05%)
Oct 08, 2021	46.07	46.51	45.54	45.59	28,546	-0.32(-0.70%)
Oct 07, 2021	46.01	46.92	45.55	45.91	73,185	+0.36(+0.79%)
Oct 06, 2021	45.63	45.87	44.29	45.55	76,841	-0.77(-1.67%)
Oct 05, 2021	46.25	46.54	45.59	46.32	85,540	+0.01(+0.02%)
Oct 04, 2021	47.30	47.30	46.05	46.31	43,324	-0.70(-1.49%)
Oct 01, 2021	46.59	48.03	46.16	47.01	62,077	+0.77(+1.67%)
Sep 30, 2021	47.80	47.80	46.24	46.24	42,669	-1.47(-3.09%)
Sep 29, 2021	47.41	48.00	46.23	47.71	50,148	+0.16(+0.33%)
Sep 28, 2021	49.46	50.16	47.45	47.56	57,221	-1.91(-3.87%)
Sep 27, 2021	48.77	51.32	48.77	49.47	126,352	+0.66(+1.36%)
Sep 24, 2021	48.57	50.15	48.57	48.81	104,722	-0.17(-0.36%)
Sep 23, 2021	48.85	50.35	47.88	48.98	111,993	+0.52(+1.06%)
Sep 22, 2021	49.04	49.29	48.30	48.47	61,746	-0.26(-0.53%)
Sep 21, 2021	49.51	49.51	47.68	48.72	58,938	-0.30(-0.62%)
Sep 20, 2021	49.01	49.68	48.71	49.03	66,024	-1.52(-3.00%)
Sep 17, 2021	50.02	50.55	49.07	50.55	178,921	+0.64(+1.29%)
Sep 16, 2021	50.59	50.68	49.87	49.90	37,431	-0.75(-1.47%)
Sep 15, 2021	49.44	51.36	48.73	50.65	48,771	+1.46(+2.97%)
Sep 14, 2021	51.07	51.37	48.76	49.18	85,014	-1.59(-3.13%)
Sep 13, 2021	51.48	51.48	50.44	50.78	33,380	-0.01(-0.02%)
Sep 10, 2021	51.43	52.15	50.63	50.79	50,243	-0.43(-0.84%)
Sep 09, 2021	51.62	52.13	51.06	51.22	51,378	-0.65(-1.26%)
Sep 08, 2021	52.94	52.97	51.53	51.87	39,665	-1.49(-2.79%)
Sep 07, 2021	54.35	54.35	53.15	53.36	30,769	-1.07(-1.96%)
Sep 03, 2021	55.20	55.49	54.13	54.43	19,610	-0.72(-1.30%)
Sep 02, 2021	54.97	55.26	54.74	55.15	34,175	+0.45(+0.82%)
Sep 01, 2021	54.08	55.52	53.55	54.70	50,429	+0.77(+1.43%)
Aug 31, 2021	53.87	54.86	53.68	53.92	45,747	+0.24(+0.45%)
Aug 30, 2021	53.53	54.61	53.02	53.68	68,434	+0.35(+0.65%)
Aug 27, 2021	53.53	54.39	53.03	53.33	82,898	+0.48(+0.92%)
Aug 26, 2021	54.07	54.07	52.75	52.85	32,905	-1.20(-2.22%)
Aug 25, 2021	54.94	55.15	53.97	54.05	30,874	-0.90(-1.63%)
Aug 24, 2021	54.91	55.12	53.91	54.94	36,592	+0.18(+0.33%)
Aug 23, 2021	53.80	55.22	53.41	54.76	47,901	+1.83(+3.46%)
Aug 20, 2021	52.64	54.43	52.24	52.93	65,162	-0.10(-0.19%)
Aug 19, 2021	53.02	53.33	51.97	53.03	36,650	-0.54(-1.01%)
Aug 18, 2021	53.10	55.25	53.04	53.57	46,942	+0.48(+0.91%)
Aug 17, 2021	53.21	53.49	51.80	53.09	44,934	-0.75(-1.39%)
Aug 16, 2021	54.71	54.71	53.18	53.84	78,003	-1.24(-2.26%)
Aug 13, 2021	55.70	55.78	54.39	55.08	29,846	-0.39(-0.71%)
Aug 12, 2021	56.11	56.20	55.36	55.47	23,563	-0.38(-0.67%)
Aug 11, 2021	56.18	56.18	55.43	55.85	28,792	+0.07(+0.13%)
Aug 10, 2021	54.90	56.63	54.90	55.78	46,358	+0.79(+1.43%)
Aug 09, 2021	56.10	56.45	54.60	54.99	37,847	-1.50(-2.66%)
Aug 06, 2021	56.56	57.12	56.27	56.49	38,502	+0.16(+0.28%)
Aug 05, 2021	55.80	57.88	55.66	56.33	53,734	+0.49(+0.88%)
Aug 04, 2021	59.47	59.62	54.06	55.84	113,752	-7.83(-12.30%)
Aug 03, 2021	64.11	64.11	61.26	63.67	50,462	-0.04(-0.06%)

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.