Hyster-Yale Inc (NY: HY )

63.47 -0.89 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 46.20 46.20 44.44 45.38 113,410 -0.72(-1.57%)
May 30, 2023 47.42 48.30 46.00 46.11 45,547 -1.14(-2.41%)
May 26, 2023 46.86 47.69 46.10 47.24 41,722 +0.53(+1.13%)
May 25, 2023 48.21 48.44 46.45 46.71 38,173 -1.94(-3.98%)
May 24, 2023 50.54 50.54 48.56 48.65 75,636 -2.31(-4.54%)
May 23, 2023 50.00 51.06 49.78 50.96 91,081 +0.82(+1.63%)
May 22, 2023 50.02 50.92 49.39 50.14 72,771 +0.60(+1.21%)
May 19, 2023 50.81 51.52 48.86 49.55 86,820 -0.35(-0.70%)
May 18, 2023 48.63 50.17 48.00 49.89 87,042 +1.12(+2.29%)
May 17, 2023 48.21 48.90 47.94 48.78 62,407 +1.29(+2.72%)
May 16, 2023 48.04 48.91 47.43 47.48 79,261 -1.04(-2.15%)
May 15, 2023 47.97 48.98 47.72 48.52 191,791 +0.65(+1.35%)
May 12, 2023 48.64 49.45 47.71 47.88 49,086 -0.64(-1.31%)
May 11, 2023 50.30 51.20 48.06 48.52 132,700 -2.46(-4.82%)
May 10, 2023 50.32 51.29 49.32 50.97 74,811 +1.28(+2.58%)
May 09, 2023 49.37 50.28 48.46 49.69 90,419 -0.48(-0.96%)
May 08, 2023 51.94 52.05 49.72 50.17 43,710 -1.50(-2.91%)
May 05, 2023 49.58 52.52 49.58 51.68 94,541 +3.26(+6.73%)
May 04, 2023 48.10 50.11 46.95 48.42 124,506 +0.12(+0.24%)
May 03, 2023 54.34 55.53 48.20 48.30 165,973 -4.17(-7.95%)
May 02, 2023 52.46 52.90 50.30 52.48 171,580 -0.48(-0.91%)
May 01, 2023 50.35 53.00 50.35 52.96 112,042 +2.20(+4.33%)
Apr 28, 2023 51.20 52.15 50.63 50.76 95,035 -0.82(-1.59%)
Apr 27, 2023 48.64 51.71 48.64 51.58 117,082 +3.41(+7.08%)
Apr 26, 2023 47.89 49.10 47.47 48.17 73,471 +0.03(+0.06%)
Apr 25, 2023 50.45 50.65 48.09 48.14 142,964 -2.81(-5.52%)
Apr 24, 2023 50.43 51.87 50.43 50.95 63,824 +0.37(+0.72%)
Apr 21, 2023 50.53 50.79 50.01 50.59 61,808 +0.00(+0.00%)
Apr 20, 2023 50.26 51.12 50.01 50.59 72,787 -0.19(-0.38%)
Apr 19, 2023 49.84 51.02 49.24 50.78 95,775 +0.49(+0.98%)
Apr 18, 2023 49.06 50.30 48.84 50.29 84,479 +1.38(+2.82%)
Apr 17, 2023 48.06 48.92 47.61 48.91 80,670 +1.26(+2.65%)
Apr 14, 2023 47.66 48.63 47.18 47.65 89,647 +0.23(+0.49%)
Apr 13, 2023 46.33 47.53 45.92 47.42 83,402 +1.25(+2.71%)
Apr 12, 2023 45.97 46.60 45.58 46.16 46,171 +0.96(+2.13%)
Apr 11, 2023 44.76 46.13 44.76 45.20 75,327 +0.52(+1.17%)
Apr 10, 2023 43.81 44.81 43.28 44.68 74,797 +0.76(+1.73%)
Apr 06, 2023 45.07 45.21 43.80 43.92 69,750 -1.00(-2.23%)
Apr 05, 2023 45.73 46.08 44.69 44.92 80,463 -1.25(-2.71%)
Apr 04, 2023 47.77 47.93 45.77 46.17 165,660 -1.77(-3.70%)
Apr 03, 2023 48.00 48.60 47.01 47.95 108,101 -0.14(-0.30%)
Mar 31, 2023 47.46 48.23 47.44 48.09 186,311 +1.05(+2.23%)
Mar 30, 2023 47.32 47.90 46.44 47.04 62,353 +0.02(+0.04%)
Mar 29, 2023 46.33 47.02 45.97 47.02 74,555 +1.18(+2.57%)
Mar 28, 2023 45.80 46.05 44.78 45.84 86,265 -0.13(-0.29%)
Mar 27, 2023 44.21 46.12 43.61 45.98 105,221 +2.36(+5.41%)
Mar 24, 2023 44.20 44.20 42.63 43.62 85,355 -1.19(-2.65%)
Mar 23, 2023 44.04 46.16 43.31 44.80 134,461 +0.78(+1.77%)
Mar 22, 2023 44.25 45.40 43.62 44.02 97,269 -0.23(-0.52%)
Mar 21, 2023 43.76 44.84 43.76 44.25 83,522 +1.45(+3.38%)
Mar 20, 2023 41.47 43.50 40.80 42.81 73,388 +1.97(+4.81%)
Mar 17, 2023 42.67 42.91 40.42 40.84 423,100 -2.28(-5.30%)
Mar 16, 2023 41.25 43.54 40.57 43.13 86,326 +1.36(+3.25%)
Mar 15, 2023 42.38 42.39 40.18 41.77 162,084 -1.69(-3.88%)
Mar 14, 2023 43.91 44.40 42.95 43.45 99,946 +0.71(+1.67%)
Mar 13, 2023 43.11 43.42 41.61 42.74 98,971 -1.20(-2.72%)
Mar 10, 2023 43.26 44.77 42.73 43.94 98,203 +0.34(+0.77%)
Mar 09, 2023 45.10 45.37 43.57 43.60 84,041 -1.34(-2.98%)
Mar 08, 2023 44.34 45.03 43.57 44.94 88,666 +0.34(+0.76%)
Mar 07, 2023 46.14 46.60 43.51 44.60 140,139 -1.57(-3.40%)
Mar 06, 2023 46.32 47.04 44.82 46.17 186,320 +0.13(+0.29%)
Mar 03, 2023 43.04 46.65 42.54 46.04 233,185 +3.36(+7.88%)
Mar 02, 2023 41.76 43.03 41.16 42.67 135,544 +0.39(+0.91%)
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.