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

Hyster-Yale Inc (NY: HY )

73.27 -2.16 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2016 52.84 52.84 52.84 0 -0.43(-0.81%)
Dec 29, 2016 53.81 54.15 53.16 53.27 29,738 -0.52(-0.97%)
Dec 28, 2016 53.33 54.20 53.33 53.79 33,531 -0.18(-0.34%)
Dec 27, 2016 53.26 54.75 53.26 53.98 19,423 +0.30(+0.56%)
Dec 23, 2016 53.68 53.68 53.68 0 +0.93(+1.76%)
Dec 22, 2016 53.03 53.27 52.51 52.75 37,028 -0.51(-0.95%)
Dec 21, 2016 53.07 54.31 53.07 53.25 27,615 -0.10(-0.19%)
Dec 20, 2016 53.06 53.92 53.06 53.35 33,467 +0.41(+0.78%)
Dec 19, 2016 53.00 53.49 52.66 52.94 52,399 -0.23(-0.44%)
Dec 16, 2016 54.48 55.00 53.07 53.17 136,072 -1.54(-2.82%)
Dec 15, 2016 54.69 55.43 54.69 54.71 67,041 +0.00(+0.00%)
Dec 14, 2016 54.69 55.68 54.69 54.71 54,640 -0.27(-0.50%)
Dec 13, 2016 55.98 55.98 54.85 54.99 92,682 -0.74(-1.32%)
Dec 12, 2016 56.34 56.70 55.33 55.72 46,303 -0.97(-1.71%)
Dec 09, 2016 56.19 56.97 56.05 56.69 65,666 +0.40(+0.71%)
Dec 08, 2016 55.85 56.66 55.60 56.30 56,816 +0.50(+0.89%)
Dec 07, 2016 54.41 55.92 54.18 55.80 52,181 +1.46(+2.68%)
Dec 06, 2016 53.46 54.54 53.32 54.34 44,208 +0.75(+1.41%)
Dec 05, 2016 53.14 54.66 53.14 53.59 38,568 +0.37(+0.70%)
Dec 02, 2016 53.05 54.10 52.96 53.21 49,588 -0.87(-1.61%)
Dec 01, 2016 53.72 54.73 53.72 54.08 31,660 +0.59(+1.10%)
Nov 30, 2016 54.14 55.11 53.12 53.49 42,599 -0.40(-0.74%)
Nov 29, 2016 54.69 54.70 53.83 53.89 32,767 -0.64(-1.18%)
Nov 28, 2016 55.06 55.25 54.44 54.53 43,333 -0.64(-1.17%)
Nov 25, 2016 55.40 55.78 54.96 55.18 32,528 +0.15(+0.27%)
Nov 23, 2016 55.03 55.03 55.03 0 +0.98(+1.82%)
Nov 22, 2016 54.13 54.25 53.62 54.05 67,732 +0.35(+0.65%)
Nov 21, 2016 53.87 54.17 53.28 53.70 79,593 +0.22(+0.42%)
Nov 18, 2016 54.53 54.96 53.40 53.48 57,116 -0.86(-1.58%)
Nov 17, 2016 55.00 55.53 54.25 54.34 94,499 -0.78(-1.42%)
Nov 16, 2016 53.16 55.13 52.63 55.12 91,010 +2.05(+3.87%)
Nov 15, 2016 52.54 53.32 52.07 53.07 48,188 +0.51(+0.97%)
Nov 14, 2016 53.33 53.91 52.05 52.55 115,726 -0.49(-0.93%)
Nov 11, 2016 51.31 53.62 51.31 53.05 159,738 +1.39(+2.70%)
Nov 10, 2016 48.75 51.76 48.41 51.66 94,786 +3.05(+6.28%)
Nov 09, 2016 45.19 48.82 45.19 48.60 77,010 +3.09(+6.80%)
Nov 08, 2016 45.30 46.00 44.51 45.51 51,484 +0.21(+0.47%)
Nov 07, 2016 44.11 45.96 43.67 45.30 109,622 +1.99(+4.59%)
Nov 04, 2016 42.45 43.93 42.45 43.31 58,706 +0.85(+2.00%)
Nov 03, 2016 43.55 43.89 41.11 42.46 143,745 -1.10(-2.52%)
Nov 02, 2016 44.97 44.97 42.29 43.55 226,927 -4.29(-8.97%)
Nov 01, 2016 48.04 48.21 47.51 47.84 106,762 -0.17(-0.36%)
Oct 31, 2016 47.09 48.11 46.62 48.02 89,247 +0.79(+1.68%)
Oct 28, 2016 46.33 47.28 45.99 47.23 62,132 +0.87(+1.89%)
Oct 27, 2016 46.71 47.02 45.99 46.35 35,668 -0.22(-0.48%)
Oct 26, 2016 46.38 46.69 46.29 46.57 46,944 +0.02(+0.05%)
Oct 25, 2016 46.77 46.77 45.72 46.55 57,913 -0.04(-0.09%)
Oct 24, 2016 46.77 47.59 45.92 46.59 52,974 +0.19(+0.41%)
Oct 21, 2016 46.22 46.56 45.81 46.40 78,713 -0.29(-0.62%)
Oct 20, 2016 47.41 47.41 46.34 46.69 36,732 -0.77(-1.62%)
Oct 19, 2016 47.43 48.03 47.09 47.46 58,947 +0.03(+0.07%)
Oct 18, 2016 47.58 47.58 46.73 47.42 41,806 +0.27(+0.58%)
Oct 17, 2016 47.34 47.43 46.81 47.15 60,341 -0.07(-0.16%)
Oct 14, 2016 46.40 47.45 46.27 47.23 100,255 +1.14(+2.47%)
Oct 13, 2016 46.41 46.49 45.98 46.09 40,970 -0.83(-1.78%)
Oct 12, 2016 46.70 47.44 46.55 46.92 50,879 +0.18(+0.39%)
Oct 11, 2016 47.35 47.75 46.61 46.74 68,210 -0.78(-1.63%)
Oct 10, 2016 48.49 49.23 47.46 47.51 137,100 -0.79(-1.64%)
Oct 07, 2016 49.11 49.11 47.86 48.31 163,061 -1.02(-2.07%)
Oct 06, 2016 50.71 50.73 49.26 49.33 76,285 -1.28(-2.53%)
Oct 05, 2016 50.16 50.95 49.98 50.61 83,535 +0.70(+1.40%)
Oct 04, 2016 50.05 50.92 49.73 49.91 85,322 +0.08(+0.17%)
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.