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 29, 2021 82.65 84.53 81.04 81.04 144,911 -2.20(-2.64%)
Jan 28, 2021 82.20 83.53 80.61 83.23 111,400 +1.73(+2.12%)
Jan 27, 2021 81.30 84.15 78.59 81.51 141,789 -0.95(-1.15%)
Jan 26, 2021 84.64 85.98 80.54 82.45 147,314 -1.52(-1.81%)
Jan 25, 2021 82.89 88.47 81.49 83.97 310,329 +6.08(+7.80%)
Jan 22, 2021 74.48 78.06 74.48 77.89 115,131 +2.98(+3.98%)
Jan 21, 2021 72.75 75.29 72.75 74.91 122,091 +2.16(+2.97%)
Jan 20, 2021 70.92 72.83 70.92 72.75 100,646 +1.83(+2.59%)
Jan 19, 2021 71.14 73.05 70.28 70.92 95,881 +0.29(+0.41%)
Jan 15, 2021 69.07 71.63 67.83 70.63 82,363 +0.62(+0.89%)
Jan 14, 2021 67.70 70.36 67.70 70.01 83,589 +2.71(+4.03%)
Jan 13, 2021 68.59 69.39 65.94 67.30 80,242 -1.28(-1.87%)
Jan 12, 2021 62.55 73.00 62.55 68.58 219,568 +6.31(+10.14%)
Jan 11, 2021 58.50 62.50 58.50 62.27 95,131 +2.66(+4.47%)
Jan 08, 2021 59.62 59.96 58.39 59.60 67,307 +0.66(+1.12%)
Jan 07, 2021 56.01 59.05 55.30 58.94 86,916 +4.07(+7.43%)
Jan 06, 2021 54.77 56.52 53.87 54.87 135,334 +1.13(+2.10%)
Jan 05, 2021 52.14 54.13 52.14 53.74 54,619 +1.32(+2.52%)
Jan 04, 2021 54.38 54.48 51.56 52.42 80,095 -1.37(-2.55%)
Dec 31, 2020 53.79 53.79 53.79 53,674 -0.20(-0.37%)
Dec 30, 2020 53.19 54.84 53.19 53.99 53,674 +0.71(+1.34%)
Dec 29, 2020 54.39 54.39 51.98 53.28 71,945 -0.71(-1.32%)
Dec 28, 2020 53.11 54.35 52.88 53.99 95,372 +1.40(+2.66%)
Dec 24, 2020 52.94 53.17 51.95 52.59 18,487 +0.26(+0.50%)
Dec 23, 2020 51.88 52.76 51.88 52.33 42,491 +0.70(+1.36%)
Dec 22, 2020 50.53 51.76 50.44 51.62 54,700 +0.97(+1.91%)
Dec 21, 2020 50.40 51.15 49.60 50.66 34,372 -0.42(-0.83%)
Dec 18, 2020 50.87 52.02 50.17 51.08 203,694 +0.07(+0.14%)
Dec 17, 2020 51.53 52.14 50.10 51.01 29,074 -0.14(-0.26%)
Dec 16, 2020 52.54 52.61 51.11 51.15 48,828 -0.82(-1.58%)
Dec 15, 2020 50.43 52.75 50.10 51.97 57,663 +1.60(+3.17%)
Dec 14, 2020 51.12 51.58 50.16 50.37 47,617 +0.05(+0.11%)
Dec 11, 2020 50.11 51.36 49.13 50.31 61,883 -0.15(-0.30%)
Dec 10, 2020 50.35 51.06 49.35 50.47 40,257 -0.36(-0.71%)
Dec 09, 2020 51.97 51.97 50.12 50.83 44,016 -0.79(-1.52%)
Dec 08, 2020 50.59 52.20 50.04 51.62 66,774 +0.60(+1.17%)
Dec 07, 2020 52.17 52.17 50.78 51.02 39,462 -1.39(-2.65%)
Dec 04, 2020 50.13 52.94 48.89 52.41 35,757 +2.84(+5.72%)
Dec 03, 2020 49.56 50.02 49.26 49.57 18,689 +0.43(+0.88%)
Dec 02, 2020 49.23 49.79 48.83 49.14 35,480 -0.51(-1.02%)
Dec 01, 2020 50.34 50.50 48.79 49.65 57,743 -0.07(-0.15%)
Nov 30, 2020 50.78 50.90 49.51 49.72 47,608 -1.84(-3.56%)
Nov 27, 2020 53.09 53.42 50.96 51.55 22,597 -1.60(-3.01%)
Nov 25, 2020 53.72 53.72 52.45 53.15 53,878 -0.72(-1.33%)
Nov 24, 2020 51.63 54.16 51.54 53.87 93,040 +3.09(+6.09%)
Nov 23, 2020 48.19 51.37 46.74 50.78 77,284 +2.96(+6.20%)
Nov 20, 2020 47.40 48.10 47.09 47.82 31,837 -0.07(-0.15%)
Nov 19, 2020 47.75 48.10 47.08 47.89 39,429 -0.04(-0.08%)
Nov 18, 2020 47.63 48.27 47.63 47.93 61,398 +0.30(+0.62%)
Nov 17, 2020 45.96 47.81 45.32 47.63 54,699 +1.34(+2.89%)
Nov 16, 2020 45.67 46.51 44.75 46.29 61,746 +2.01(+4.54%)
Nov 13, 2020 44.20 44.65 43.26 44.28 35,176 +0.75(+1.71%)
Nov 12, 2020 44.25 44.65 42.96 43.53 38,418 -1.24(-2.77%)
Nov 11, 2020 46.55 46.55 44.31 44.77 43,226 -1.39(-3.02%)
Nov 10, 2020 46.67 47.57 46.03 46.16 51,432 +0.39(+0.84%)
Nov 09, 2020 48.80 48.80 45.38 45.78 64,326 +2.67(+6.19%)
Nov 06, 2020 45.98 45.98 42.94 43.11 53,099 -2.89(-6.29%)
Nov 05, 2020 44.45 46.94 44.45 46.00 81,852 +1.90(+4.30%)
Nov 04, 2020 40.46 45.83 40.24 44.11 127,093 +4.14(+10.36%)
Nov 03, 2020 39.53 40.27 39.09 39.97 42,627 +1.30(+3.37%)
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.