Hyster-Yale Inc (NY: HY )

63.47 -0.89 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 68.20 68.20 66.99 67.26 60,949 -0.88(-1.29%)
May 29, 2014 67.98 68.41 67.38 68.14 39,560 -0.11(-0.16%)
May 28, 2014 67.89 69.46 67.54 68.25 32,746 -0.18(-0.26%)
May 27, 2014 68.66 69.88 67.78 68.42 48,326 +0.14(+0.20%)
May 23, 2014 67.43 68.29 68.29 68.29 52,255 +0.43(+0.64%)
May 22, 2014 66.65 68.16 65.82 67.86 33,501 +1.50(+2.25%)
May 21, 2014 66.38 66.62 65.63 66.36 64,198 +0.16(+0.24%)
May 20, 2014 68.15 68.15 65.96 66.20 148,256 -2.26(-3.30%)
May 19, 2014 68.44 69.92 67.15 68.46 61,593 -0.06(-0.08%)
May 16, 2014 66.54 68.51 65.34 68.51 84,860 +1.96(+2.94%)
May 15, 2014 66.34 66.98 64.71 66.55 104,896 -0.22(-0.32%)
May 14, 2014 69.18 69.18 66.60 66.77 69,639 -2.41(-3.48%)
May 13, 2014 72.20 73.02 69.07 69.18 146,003 -3.14(-4.35%)
May 12, 2014 70.79 72.90 69.42 72.32 98,947 +1.80(+2.55%)
May 09, 2014 68.95 70.77 68.36 70.52 75,532 +1.11(+1.60%)
May 08, 2014 71.61 72.08 69.05 69.41 75,550 -2.18(-3.05%)
May 07, 2014 71.74 71.75 68.88 71.59 119,269 +0.19(+0.27%)
May 06, 2014 73.54 73.58 71.28 71.40 103,094 -2.73(-3.68%)
May 05, 2014 73.16 74.62 72.61 74.13 138,080 +0.25(+0.34%)
May 02, 2014 72.40 74.02 72.40 73.88 95,455 +1.53(+2.11%)
May 01, 2014 76.79 76.79 68.40 72.35 252,958 -4.75(-6.16%)
Apr 30, 2014 76.97 77.64 75.42 77.10 157,166 +0.21(+0.27%)
Apr 29, 2014 78.15 79.42 76.71 76.90 38,889 -0.58(-0.74%)
Apr 28, 2014 78.02 79.66 76.23 77.47 38,618 -0.45(-0.57%)
Apr 25, 2014 78.90 79.86 77.67 77.92 51,842 -1.16(-1.47%)
Apr 24, 2014 80.67 81.05 78.21 79.08 66,058 -0.84(-1.05%)
Apr 23, 2014 81.41 81.45 79.90 79.92 55,578 -1.74(-2.13%)
Apr 22, 2014 79.19 83.09 79.19 81.65 81,769 +2.38(+3.00%)
Apr 21, 2014 78.94 79.78 77.59 79.28 33,695 +0.46(+0.58%)
Apr 17, 2014 77.83 78.82 78.82 78.82 36,004 +0.98(+1.25%)
Apr 16, 2014 78.07 78.13 76.98 77.85 33,572 +0.52(+0.67%)
Apr 15, 2014 76.90 77.67 75.19 77.33 78,480 +1.36(+1.79%)
Apr 14, 2014 77.01 77.01 74.42 75.97 72,701 -0.23(-0.30%)
Apr 11, 2014 76.73 77.82 75.34 76.20 74,705 -1.91(-2.45%)
Apr 10, 2014 78.71 80.79 77.26 78.11 130,234 -0.54(-0.68%)
Apr 09, 2014 77.78 78.79 77.04 78.65 48,085 +0.65(+0.83%)
Apr 08, 2014 77.97 78.90 77.18 78.00 38,860 +0.16(+0.21%)
Apr 07, 2014 78.34 79.86 75.92 77.84 75,293 -0.66(-0.85%)
Apr 04, 2014 82.33 82.51 77.32 78.50 73,274 -2.72(-3.35%)
Apr 03, 2014 82.65 82.91 78.52 81.22 48,134 -1.48(-1.79%)
Apr 02, 2014 81.54 83.64 81.54 82.70 70,572 +1.56(+1.92%)
Apr 01, 2014 78.42 81.62 78.40 81.14 96,123 +3.15(+4.04%)
Mar 31, 2014 76.14 78.50 75.55 77.99 92,461 +2.55(+3.38%)
Mar 28, 2014 75.80 77.39 74.26 75.44 120,343 -0.26(-0.35%)
Mar 27, 2014 75.66 77.38 75.45 75.70 58,146 -0.51(-0.67%)
Mar 26, 2014 79.02 79.02 76.07 76.22 107,338 -2.14(-2.74%)
Mar 25, 2014 78.48 78.99 76.83 78.36 56,151 +0.34(+0.43%)
Mar 24, 2014 78.31 78.63 76.40 78.02 60,720 +0.02(+0.03%)
Mar 21, 2014 80.61 80.61 77.70 78.00 123,073 -2.74(-3.39%)
Mar 20, 2014 80.30 81.45 79.91 80.73 29,358 +0.09(+0.11%)
Mar 19, 2014 82.49 83.34 79.89 80.65 39,048 -1.67(-2.03%)
Mar 18, 2014 82.09 83.25 81.53 82.32 42,807 +0.60(+0.73%)
Mar 17, 2014 81.58 82.96 80.90 81.72 60,946 +1.13(+1.40%)
Mar 14, 2014 79.70 82.27 79.26 80.59 62,493 +0.81(+1.01%)
Mar 13, 2014 81.69 82.65 79.18 79.78 69,875 -1.37(-1.69%)
Mar 12, 2014 80.99 81.40 79.09 81.15 54,957 -0.18(-0.23%)
Mar 11, 2014 83.64 84.27 80.15 81.33 66,421 -1.78(-2.14%)
Mar 10, 2014 83.56 84.79 80.08 83.11 66,917 -0.37(-0.44%)
Mar 07, 2014 85.59 86.49 82.65 83.48 124,145 -1.41(-1.66%)
Mar 06, 2014 83.59 85.37 83.19 84.89 83,936 +1.64(+1.97%)
Mar 05, 2014 82.67 83.43 82.57 83.25 64,452 +0.68(+0.82%)
Mar 04, 2014 81.61 84.39 80.93 82.57 115,866 +2.06(+2.56%)
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.