Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	76.36	78.49	74.84	77.90	150,565	+1.95(+2.56%)
Feb 25, 2021	88.35	89.80	74.38	75.95	198,310	-11.61(-13.26%)
Feb 24, 2021	84.60	89.31	84.36	87.56	93,197	+2.89(+3.42%)
Feb 23, 2021	86.61	86.61	83.26	84.67	93,072	-3.02(-3.44%)
Feb 22, 2021	86.53	89.65	86.53	87.69	96,135	+0.40(+0.46%)
Feb 19, 2021	85.60	87.54	85.60	87.29	103,404	+2.05(+2.41%)
Feb 18, 2021	88.01	88.03	83.98	85.24	158,206	-2.76(-3.13%)
Feb 17, 2021	90.23	91.05	87.62	88.00	101,708	-3.05(-3.35%)
Feb 16, 2021	90.39	92.68	89.90	91.05	103,260	+0.65(+0.72%)
Feb 12, 2021	88.89	90.84	88.23	90.39	79,813	+1.51(+1.69%)
Feb 11, 2021	89.68	89.93	87.34	88.89	159,253	-0.29(-0.33%)
Feb 10, 2021	90.15	90.35	87.69	89.18	110,039	-0.97(-1.08%)
Feb 09, 2021	90.10	91.07	88.68	90.15	124,567	-0.58(-0.64%)
Feb 08, 2021	88.18	91.38	86.75	90.73	118,391	+3.42(+3.92%)
Feb 05, 2021	86.85	88.72	85.27	87.31	96,018	+0.88(+1.02%)
Feb 04, 2021	87.85	87.99	85.05	86.43	131,309	-1.04(-1.19%)
Feb 03, 2021	88.08	88.44	85.22	87.47	99,370	+0.59(+0.68%)
Feb 02, 2021	84.36	87.41	84.36	86.88	145,552	+2.96(+3.52%)
Feb 01, 2021	82.55	84.36	81.27	83.93	145,400	+2.55(+3.13%)
Jan 29, 2021	83.00	84.89	81.38	81.38	144,303	-2.20(-2.64%)
Jan 28, 2021	82.55	83.88	80.95	83.58	110,932	+1.73(+2.12%)
Jan 27, 2021	81.64	84.51	78.92	81.85	141,194	-0.95(-1.15%)
Jan 26, 2021	85.00	86.34	80.88	82.80	146,696	-1.52(-1.81%)
Jan 25, 2021	83.24	88.84	81.83	84.33	309,027	+6.10(+7.80%)
Jan 22, 2021	74.79	78.38	74.79	78.22	114,649	+2.99(+3.98%)
Jan 21, 2021	73.06	75.61	73.06	75.23	121,579	+2.17(+2.97%)
Jan 20, 2021	71.22	73.14	71.22	73.06	100,224	+1.84(+2.59%)
Jan 19, 2021	71.44	73.36	70.57	71.22	95,479	+0.29(+0.41%)
Jan 15, 2021	69.36	71.93	68.12	70.93	82,018	+0.63(+0.89%)
Jan 14, 2021	67.99	70.66	67.99	70.30	83,238	+2.72(+4.03%)
Jan 13, 2021	68.88	69.68	66.22	67.58	79,905	-1.29(-1.87%)
Jan 12, 2021	62.82	73.30	62.82	68.87	218,647	+6.34(+10.14%)
Jan 11, 2021	58.74	62.76	58.74	62.53	94,732	+2.68(+4.47%)
Jan 08, 2021	59.87	60.21	58.63	59.85	67,025	+0.66(+1.12%)
Jan 07, 2021	56.24	59.30	55.53	59.19	86,552	+4.09(+7.43%)
Jan 06, 2021	55.00	56.76	54.10	55.10	134,766	+1.13(+2.10%)
Jan 05, 2021	52.36	54.36	52.36	53.96	54,389	+1.32(+2.52%)
Jan 04, 2021	54.61	54.71	51.78	52.64	79,759	-1.38(-2.55%)
Dec 31, 2020		54.02	54.02	54.02	53,449	-0.20(-0.37%)
Dec 30, 2020	53.41	55.07	53.41	54.22	53,449	+0.72(+1.34%)
Dec 29, 2020	54.62	54.62	52.20	53.50	71,643	-0.72(-1.32%)
Dec 28, 2020	53.34	54.58	53.10	54.22	94,972	+1.41(+2.66%)
Dec 24, 2020	53.17	53.39	52.17	52.81	18,409	+0.26(+0.50%)
Dec 23, 2020	52.10	52.98	52.10	52.55	42,313	+0.71(+1.36%)
Dec 22, 2020	50.74	51.98	50.65	51.84	54,471	+0.97(+1.91%)
Dec 21, 2020	50.61	51.36	49.81	50.87	34,228	-0.43(-0.83%)
Dec 18, 2020	51.08	52.24	50.38	51.30	202,840	+0.07(+0.14%)
Dec 17, 2020	51.75	52.36	50.31	51.22	28,952	-0.14(-0.26%)
Dec 16, 2020	52.76	52.83	51.32	51.36	48,623	-0.83(-1.58%)
Dec 15, 2020	50.64	52.98	50.31	52.19	57,421	+1.61(+3.17%)
Dec 14, 2020	51.33	51.80	50.37	50.58	47,417	+0.05(+0.11%)
Dec 11, 2020	50.32	51.58	49.34	50.53	61,623	-0.15(-0.30%)
Dec 10, 2020	50.56	51.27	49.56	50.68	40,088	-0.36(-0.71%)
Dec 09, 2020	52.19	52.19	50.34	51.04	43,832	-0.79(-1.52%)
Dec 08, 2020	50.81	52.42	50.25	51.83	66,494	+0.60(+1.17%)
Dec 07, 2020	52.39	52.39	50.99	51.23	39,297	-1.40(-2.65%)
Dec 04, 2020	50.34	53.17	49.09	52.63	35,607	+2.85(+5.72%)
Dec 03, 2020	49.77	50.23	49.47	49.78	18,610	+0.44(+0.88%)
Dec 02, 2020	49.44	50.00	49.04	49.35	35,331	-0.51(-1.02%)

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.