Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	51.74	52.69	51.15	51.29	94,054	-0.83(-1.59%)
Apr 27, 2023	49.15	52.25	49.15	52.12	115,873	+3.45(+7.08%)
Apr 26, 2023	48.39	49.62	47.97	48.67	72,712	+0.03(+0.06%)
Apr 25, 2023	50.98	51.17	48.59	48.64	141,487	-2.84(-5.52%)
Apr 24, 2023	50.96	52.41	50.96	51.49	63,165	+0.37(+0.72%)
Apr 21, 2023	51.06	51.32	50.54	51.12	61,170	+0.00(+0.00%)
Apr 20, 2023	50.78	51.65	50.53	51.12	72,035	-0.19(-0.38%)
Apr 19, 2023	50.36	51.55	49.76	51.31	94,786	+0.50(+0.98%)
Apr 18, 2023	49.58	50.82	49.35	50.81	83,606	+1.39(+2.82%)
Apr 17, 2023	48.56	49.43	48.11	49.42	79,837	+1.28(+2.65%)
Apr 14, 2023	48.15	49.14	47.68	48.15	88,721	+0.23(+0.49%)
Apr 13, 2023	46.81	48.03	46.40	47.91	82,540	+1.27(+2.71%)
Apr 12, 2023	46.45	47.08	46.06	46.65	45,694	+0.97(+2.13%)
Apr 11, 2023	45.22	46.61	45.22	45.67	74,549	+0.53(+1.17%)
Apr 10, 2023	44.27	45.28	43.73	45.15	74,024	+0.77(+1.73%)
Apr 06, 2023	45.54	45.69	44.25	44.38	69,029	-1.01(-2.23%)
Apr 05, 2023	46.21	46.56	45.15	45.39	79,632	-1.27(-2.71%)
Apr 04, 2023	48.27	48.43	46.25	46.65	163,949	-1.79(-3.70%)
Apr 03, 2023	48.51	49.11	47.50	48.45	106,984	-0.15(-0.30%)
Mar 31, 2023	47.96	48.73	47.93	48.59	184,386	+1.06(+2.23%)
Mar 30, 2023	47.81	48.40	46.93	47.53	61,709	+0.02(+0.04%)
Mar 29, 2023	46.81	47.51	46.45	47.51	73,785	+1.19(+2.56%)
Mar 28, 2023	46.27	46.53	45.25	46.32	85,374	-0.14(-0.29%)
Mar 27, 2023	44.67	46.61	44.07	46.46	104,134	+2.39(+5.41%)
Mar 24, 2023	44.66	44.66	43.07	44.07	84,474	-1.20(-2.65%)
Mar 23, 2023	44.50	46.65	43.76	45.27	133,072	+0.79(+1.77%)
Mar 22, 2023	44.72	45.88	44.07	44.48	96,264	-0.23(-0.52%)
Mar 21, 2023	44.22	45.31	44.22	44.72	82,659	+1.46(+3.38%)
Mar 20, 2023	41.90	43.95	41.23	43.26	72,630	+1.99(+4.81%)
Mar 17, 2023	43.12	43.35	40.84	41.27	418,729	-2.31(-5.30%)
Mar 16, 2023	41.68	44.00	41.00	43.58	85,435	+1.37(+3.25%)
Mar 15, 2023	42.83	42.84	40.60	42.20	160,410	-1.70(-3.88%)
Mar 14, 2023	44.37	44.86	43.40	43.91	98,913	+0.72(+1.67%)
Mar 13, 2023	43.56	43.87	42.04	43.19	97,949	-1.21(-2.72%)
Mar 10, 2023	43.71	45.23	43.18	44.40	97,188	+0.34(+0.77%)
Mar 09, 2023	45.57	45.85	44.02	44.05	83,173	-1.35(-2.98%)
Mar 08, 2023	44.80	45.50	44.02	45.41	87,750	+0.34(+0.76%)
Mar 07, 2023	46.63	47.08	43.97	45.07	138,691	-1.59(-3.40%)
Mar 06, 2023	46.80	47.53	45.29	46.65	184,395	+0.14(+0.29%)
Mar 03, 2023	43.49	47.14	42.98	46.52	230,776	+3.40(+7.88%)
Mar 02, 2023	42.19	43.48	41.59	43.12	134,144	+0.39(+0.91%)
Mar 01, 2023	37.57	42.73	37.57	42.73	217,141	+4.83(+12.75%)
Feb 28, 2023	33.99	38.72	33.12	37.90	260,013	+6.49(+20.66%)
Feb 27, 2023	31.11	32.15	30.86	31.41	64,268	+0.70(+2.29%)
Feb 24, 2023	30.35	31.59	30.26	30.71	83,264	-0.03(-0.09%)
Feb 23, 2023	28.63	30.96	28.52	30.73	109,827	+2.22(+7.78%)
Feb 22, 2023	28.93	29.25	28.22	28.52	52,350	-0.41(-1.43%)
Feb 21, 2023	29.14	29.76	28.91	28.93	53,789	-0.44(-1.51%)
Feb 17, 2023	29.47	29.60	28.97	29.37	126,679	+0.08(+0.26%)
Feb 16, 2023	29.22	29.53	28.66	29.30	40,270	-0.20(-0.69%)
Feb 15, 2023	29.38	30.00	29.22	29.50	53,494	-0.08(-0.26%)
Feb 14, 2023	29.89	29.94	29.46	29.58	34,867	-0.36(-1.19%)
Feb 13, 2023	30.16	30.24	29.68	29.93	31,631	-0.22(-0.74%)
Feb 10, 2023	29.46	30.28	29.32	30.16	34,660	+0.62(+2.09%)
Feb 09, 2023	30.67	31.02	29.23	29.54	33,235	-0.84(-2.76%)
Feb 08, 2023	30.39	30.71	30.26	30.38	35,679	-0.36(-1.16%)
Feb 07, 2023	31.07	31.07	30.00	30.73	35,110	-0.46(-1.48%)
Feb 06, 2023	31.82	31.83	31.05	31.20	37,654	-0.80(-2.50%)
Feb 03, 2023	32.53	32.56	31.81	32.00	52,784	-0.69(-2.12%)
Feb 02, 2023	32.27	33.11	32.23	32.69	61,668	+0.74(+2.32%)

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.