Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyster-Yale Inc (NY: HY )

72.19 -1.08 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 51.52 51.52 50.11 50.44 60,526 -1.38(-2.66%)
Jan 29, 2015 50.62 52.20 50.07 51.81 100,116 +1.09(+2.16%)
Jan 28, 2015 51.38 51.38 50.23 50.72 86,919 -0.52(-1.02%)
Jan 27, 2015 51.62 51.70 51.13 51.24 66,035 -0.93(-1.77%)
Jan 26, 2015 52.27 52.27 51.48 52.17 99,057 +0.04(+0.08%)
Jan 23, 2015 52.18 52.42 50.89 52.13 100,239 -0.20(-0.38%)
Jan 22, 2015 52.83 52.83 52.08 52.33 178,210 +0.02(+0.03%)
Jan 21, 2015 52.51 52.89 51.77 52.31 63,625 -0.30(-0.57%)
Jan 20, 2015 53.18 53.43 52.21 52.61 49,526 -0.32(-0.61%)
Jan 16, 2015 52.31 53.23 52.22 52.93 56,910 +0.32(+0.61%)
Jan 15, 2015 53.08 53.35 52.29 52.61 86,296 -0.48(-0.89%)
Jan 14, 2015 53.38 53.79 52.07 53.08 97,526 -0.88(-1.63%)
Jan 13, 2015 54.36 55.14 52.77 53.96 100,198 +0.29(+0.54%)
Jan 12, 2015 54.77 54.93 52.88 53.67 56,617 -1.26(-2.30%)
Jan 09, 2015 55.76 56.10 54.57 54.94 49,408 -1.04(-1.86%)
Jan 08, 2015 55.07 56.51 54.89 55.97 43,246 +1.18(+2.16%)
Jan 07, 2015 56.05 56.16 54.39 54.79 75,900 -0.76(-1.36%)
Jan 06, 2015 56.95 57.25 54.20 55.55 129,561 -1.39(-2.45%)
Jan 05, 2015 58.05 58.12 56.43 56.94 83,860 -1.10(-1.90%)
Jan 02, 2015 59.39 59.39 56.94 58.04 50,455 -0.89(-1.50%)
Dec 31, 2014 58.38 58.93 58.93 58.93 84,467 +0.12(+0.21%)
Dec 30, 2014 58.98 59.29 58.59 58.81 30,494 -0.14(-0.25%)
Dec 29, 2014 59.46 60.21 58.69 58.95 52,259 -0.46(-0.77%)
Dec 26, 2014 59.22 59.57 58.67 59.41 52,832 +0.40(+0.68%)
Dec 24, 2014 59.22 59.01 59.01 59.01 43,351 -0.11(-0.19%)
Dec 23, 2014 59.08 59.93 58.90 59.12 74,485 +0.48(+0.82%)
Dec 22, 2014 59.34 59.34 58.39 58.64 59,605 -0.68(-1.14%)
Dec 19, 2014 59.81 60.31 58.24 59.32 155,839 -0.71(-1.18%)
Dec 18, 2014 60.89 60.89 59.30 60.02 40,740 +0.30(+0.50%)
Dec 17, 2014 58.37 60.00 57.90 59.73 53,679 +1.59(+2.73%)
Dec 16, 2014 58.04 60.14 57.90 58.14 53,019 -0.19(-0.32%)
Dec 15, 2014 58.86 60.01 57.56 58.33 60,873 -0.25(-0.43%)
Dec 12, 2014 59.71 60.33 58.39 58.57 90,646 -2.05(-3.39%)
Dec 11, 2014 60.44 61.96 60.37 60.63 118,412 +0.76(+1.26%)
Dec 10, 2014 61.54 62.36 59.39 59.87 78,059 -1.80(-2.91%)
Dec 09, 2014 59.48 62.18 58.90 61.67 69,359 +1.37(+2.27%)
Dec 08, 2014 61.87 62.61 60.08 60.30 50,619 -1.71(-2.75%)
Dec 05, 2014 60.55 62.77 60.55 62.00 81,184 +1.45(+2.39%)
Dec 04, 2014 61.37 62.02 60.39 60.56 135,630 -1.04(-1.69%)
Dec 03, 2014 60.03 62.12 60.03 61.59 86,647 +1.40(+2.33%)
Dec 02, 2014 59.46 60.48 59.32 60.19 140,078 +1.01(+1.71%)
Dec 01, 2014 59.42 59.82 57.99 59.18 77,647 +0.08(+0.14%)
Nov 28, 2014 61.17 61.45 59.07 59.10 42,353 -2.33(-3.79%)
Nov 26, 2014 62.10 61.42 61.42 61.42 39,997 -0.64(-1.02%)
Nov 25, 2014 62.34 62.89 61.70 62.06 82,497 -0.39(-0.63%)
Nov 24, 2014 61.64 62.78 61.29 62.46 65,491 +0.68(+1.09%)
Nov 21, 2014 62.48 63.07 61.54 61.78 49,627 +0.28(+0.46%)
Nov 20, 2014 60.07 61.73 60.07 61.50 38,810 +1.12(+1.85%)
Nov 19, 2014 62.46 62.46 59.67 60.38 181,354 -2.41(-3.83%)
Nov 18, 2014 62.74 63.22 62.18 62.79 50,839 +0.27(+0.44%)
Nov 17, 2014 62.55 63.72 62.16 62.51 67,553 -0.47(-0.74%)
Nov 14, 2014 61.99 63.36 61.08 62.98 81,727 +0.85(+1.36%)
Nov 13, 2014 63.78 64.28 61.97 62.13 46,744 -1.91(-2.98%)
Nov 12, 2014 62.58 64.38 62.37 64.04 41,081 +0.85(+1.34%)
Nov 11, 2014 63.11 63.42 62.43 63.20 43,529 -0.27(-0.42%)
Nov 10, 2014 63.28 63.77 62.58 63.46 64,626 +0.03(+0.05%)
Nov 07, 2014 62.73 63.45 62.26 63.43 72,605 +0.46(+0.73%)
Nov 06, 2014 62.33 63.66 62.32 62.97 68,540 +0.38(+0.60%)
Nov 05, 2014 61.99 63.26 61.99 62.59 64,119 +0.68(+1.11%)
Nov 04, 2014 62.24 62.55 61.45 61.91 60,123 -0.58(-0.93%)
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.