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

Hyster-Yale Inc (NY: HY )

71.34 +2.00 (+2.88%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 5, 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 31, 2020 53.76 53.76 53.76 53,704 -0.20(-0.37%)
Dec 30, 2020 53.16 54.81 53.16 53.96 53,704 +0.71(+1.34%)
Dec 29, 2020 54.36 54.36 51.95 53.25 71,985 -0.71(-1.32%)
Dec 28, 2020 53.09 54.32 52.85 53.96 95,425 +1.40(+2.66%)
Dec 24, 2020 52.91 53.14 51.92 52.56 18,497 +0.26(+0.50%)
Dec 23, 2020 51.85 52.73 51.85 52.30 42,514 +0.70(+1.36%)
Dec 22, 2020 50.50 51.73 50.41 51.60 54,731 +0.97(+1.91%)
Dec 21, 2020 50.37 51.12 49.57 50.63 34,391 -0.42(-0.83%)
Dec 18, 2020 50.84 51.99 50.14 51.05 203,807 +0.07(+0.14%)
Dec 17, 2020 51.51 52.11 50.07 50.98 29,090 -0.14(-0.27%)
Dec 16, 2020 52.51 52.58 51.08 51.12 48,855 -0.82(-1.58%)
Dec 15, 2020 50.40 52.72 50.07 51.94 57,695 +1.60(+3.17%)
Dec 14, 2020 51.09 51.55 50.13 50.34 47,643 +0.05(+0.11%)
Dec 11, 2020 50.08 51.33 49.10 50.29 61,917 -0.15(-0.30%)
Dec 10, 2020 50.32 51.03 49.33 50.44 40,279 -0.36(-0.71%)
Dec 09, 2020 51.94 51.94 50.10 50.80 44,041 -0.79(-1.52%)
Dec 08, 2020 50.57 52.17 50.01 51.59 66,811 +0.60(+1.17%)
Dec 07, 2020 52.14 52.14 50.75 50.99 39,484 -1.39(-2.65%)
Dec 04, 2020 50.11 52.91 48.86 52.38 35,777 +2.83(+5.72%)
Dec 03, 2020 49.54 49.99 49.23 49.55 18,699 +0.43(+0.88%)
Dec 02, 2020 49.20 49.76 48.81 49.11 35,500 -0.51(-1.02%)
Dec 01, 2020 50.31 50.48 48.76 49.62 57,775 -0.07(-0.15%)
Nov 30, 2020 50.75 50.87 49.48 49.69 47,634 -1.84(-3.56%)
Nov 27, 2020 53.06 53.39 50.93 51.53 22,610 -1.60(-3.01%)
Nov 25, 2020 53.69 53.69 52.42 53.12 53,908 -0.72(-1.33%)
Nov 24, 2020 51.60 54.13 51.51 53.84 93,092 +3.09(+6.09%)
Nov 23, 2020 48.16 51.34 46.71 50.75 77,327 +2.96(+6.20%)
Nov 20, 2020 47.38 48.08 47.06 47.79 31,855 -0.07(-0.15%)
Nov 19, 2020 47.73 48.08 47.05 47.86 39,451 -0.04(-0.07%)
Nov 18, 2020 47.60 48.24 47.60 47.90 61,432 +0.30(+0.62%)
Nov 17, 2020 45.93 47.78 45.29 47.60 54,729 +1.34(+2.89%)
Nov 16, 2020 45.65 46.48 44.73 46.26 61,781 +2.01(+4.54%)
Nov 13, 2020 44.17 44.62 43.24 44.25 35,196 +0.75(+1.71%)
Nov 12, 2020 44.23 44.62 42.93 43.51 38,439 -1.24(-2.77%)
Nov 11, 2020 46.52 46.52 44.29 44.75 43,250 -1.39(-3.02%)
Nov 10, 2020 46.64 47.55 46.00 46.14 51,461 +0.39(+0.84%)
Nov 09, 2020 48.77 48.77 45.36 45.75 64,361 +2.67(+6.19%)
Nov 06, 2020 45.96 45.96 42.92 43.09 53,128 -2.89(-6.29%)
Nov 05, 2020 44.42 46.91 44.42 45.98 81,897 +1.89(+4.30%)
Nov 04, 2020 40.44 45.81 40.21 44.08 127,164 +4.14(+10.36%)
Nov 03, 2020 39.50 40.25 39.06 39.94 42,651 +1.30(+3.37%)
Nov 02, 2020 38.79 38.82 37.44 38.64 48,996 +0.57(+1.51%)
Oct 30, 2020 38.70 39.03 37.91 38.07 57,695 -0.74(-1.90%)
Oct 29, 2020 38.50 39.32 38.40 38.80 41,893 +0.04(+0.09%)
Oct 28, 2020 38.43 39.22 37.21 38.77 69,076 -0.58(-1.48%)
Oct 27, 2020 39.87 39.88 38.97 39.35 43,838 -0.81(-2.01%)
Oct 26, 2020 40.42 40.42 39.32 40.16 34,161 -0.84(-2.04%)
Oct 23, 2020 40.83 41.29 39.82 40.99 36,198 +0.65(+1.60%)
Oct 22, 2020 39.23 40.40 39.23 40.35 34,870 +1.30(+3.33%)
Oct 21, 2020 39.09 39.58 38.69 39.05 35,499 -0.10(-0.25%)
Oct 20, 2020 39.41 39.46 38.76 39.14 38,034 +0.26(+0.67%)
Oct 19, 2020 39.39 39.95 38.75 38.88 39,819 -0.38(-0.96%)
Oct 16, 2020 39.02 39.67 38.21 39.26 27,622 +0.25(+0.64%)
Oct 15, 2020 37.63 39.16 37.63 39.01 45,335 +0.99(+2.60%)
Oct 14, 2020 38.41 38.75 37.50 38.02 28,772 -0.04(-0.09%)
Oct 13, 2020 38.23 38.72 37.88 38.06 39,104 -0.68(-1.76%)
Oct 12, 2020 38.27 39.03 38.26 38.74 37,046 +0.62(+1.63%)
Oct 09, 2020 38.61 38.61 37.57 38.12 30,629 -0.03(-0.07%)
Oct 08, 2020 37.71 38.35 37.61 38.15 43,290 +0.57(+1.53%)
Oct 07, 2020 37.04 37.76 36.70 37.57 32,790 +1.12(+3.08%)
Oct 06, 2020 36.39 37.85 35.88 36.45 57,056 +0.02(+0.05%)
Oct 05, 2020 35.39 36.55 34.93 36.43 56,209 +1.51(+4.32%)
Oct 02, 2020 33.06 35.08 32.65 34.93 55,802 +1.28(+3.82%)
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.