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 (%)
Jul 31, 2013 53.02 53.76 52.03 52.31 55,222 -0.69(-1.31%)
Jul 30, 2013 53.62 54.33 52.47 53.00 27,920 -0.23(-0.44%)
Jul 29, 2013 53.18 53.81 52.44 53.23 29,201 -0.51(-0.96%)
Jul 26, 2013 53.14 55.03 52.69 53.75 27,267 -0.14(-0.27%)
Jul 25, 2013 53.34 54.50 53.34 53.89 68,566 +0.24(+0.45%)
Jul 24, 2013 54.63 55.13 53.52 53.65 48,448 -0.89(-1.62%)
Jul 23, 2013 55.05 56.00 54.35 54.54 81,189 -0.50(-0.91%)
Jul 22, 2013 56.35 56.65 54.71 55.03 24,519 -0.66(-1.18%)
Jul 19, 2013 55.49 56.53 55.26 55.69 40,998 +0.11(+0.20%)
Jul 18, 2013 53.37 56.11 53.37 55.58 57,983 +2.75(+5.21%)
Jul 17, 2013 53.40 54.50 52.52 52.83 51,023 -0.12(-0.23%)
Jul 16, 2013 54.89 55.00 52.93 52.95 61,433 -1.73(-3.16%)
Jul 15, 2013 53.64 55.35 53.64 54.68 47,510 +1.24(+2.32%)
Jul 12, 2013 54.46 55.06 53.14 53.44 31,568 -1.21(-2.21%)
Jul 11, 2013 52.97 55.23 52.88 54.65 44,025 +2.47(+4.73%)
Jul 10, 2013 51.57 53.17 51.45 52.18 50,888 +0.50(+0.97%)
Jul 09, 2013 52.35 52.18 50.80 51.68 56,544 -0.27(-0.51%)
Jul 08, 2013 51.62 52.55 51.26 51.94 52,111 +0.64(+1.24%)
Jul 05, 2013 52.49 52.49 50.30 51.31 39,839 -0.05(-0.09%)
Jul 03, 2013 50.88 51.59 50.61 51.36 11,502 +0.13(+0.25%)
Jul 02, 2013 52.30 52.57 50.03 51.23 52,108 -1.18(-2.26%)
Jul 01, 2013 50.93 53.17 50.93 52.41 106,702 +1.89(+3.74%)
Jun 28, 2013 51.07 51.61 50.52 50.52 441,775 +0.83(+1.67%)
Jun 26, 2013 49.13 52.29 48.48 49.69 49,877 +1.05(+2.15%)
Jun 25, 2013 48.35 49.79 47.88 48.65 130,678 +0.50(+1.04%)
Jun 24, 2013 50.95 50.95 47.88 48.15 78,328 -3.19(-6.21%)
Jun 21, 2013 54.85 55.60 50.83 51.33 276,422 -3.35(-6.12%)
Jun 20, 2013 54.92 56.42 53.59 54.68 99,456 -1.11(-1.99%)
Jun 19, 2013 57.37 57.53 55.53 55.79 61,725 -1.57(-2.74%)
Jun 18, 2013 55.04 57.87 55.04 57.36 31,449 +2.73(+4.99%)
Jun 17, 2013 54.30 54.80 53.27 54.63 29,342 +0.88(+1.63%)
Jun 14, 2013 55.32 55.32 53.41 53.76 21,542 -1.50(-2.71%)
Jun 13, 2013 53.84 55.48 53.05 55.25 26,330 +1.12(+2.07%)
Jun 12, 2013 55.11 56.06 53.52 54.13 39,542 -0.53(-0.97%)
Jun 11, 2013 53.92 55.14 53.59 54.66 37,523 -0.04(-0.07%)
Jun 10, 2013 52.77 55.17 52.23 54.70 67,774 +2.27(+4.33%)
Jun 07, 2013 49.55 52.85 49.39 52.44 27,390 +3.23(+6.57%)
Jun 06, 2013 49.84 51.13 48.66 49.20 33,021 -0.93(-1.85%)
Jun 05, 2013 52.95 52.95 49.70 50.13 56,147 -3.05(-5.73%)
Jun 04, 2013 52.31 54.14 52.31 53.18 214,623 +0.76(+1.46%)
Jun 03, 2013 50.73 52.71 50.44 52.41 100,528 +2.69(+5.40%)
May 31, 2013 50.15 51.61 49.72 49.72 65,322 -0.80(-1.59%)
May 30, 2013 50.43 51.03 49.59 50.53 29,168 +0.39(+0.79%)
May 29, 2013 50.02 51.55 49.32 50.13 35,235 +0.06(+0.11%)
May 28, 2013 48.13 50.13 47.64 50.08 38,460 +2.82(+5.96%)
May 24, 2013 47.21 47.95 46.83 47.26 4,734 -0.39(-0.81%)
May 23, 2013 48.35 48.91 46.83 47.65 36,054 -0.97(-2.00%)
May 22, 2013 49.01 49.68 48.29 48.62 47,642 -0.50(-1.02%)
May 21, 2013 48.92 49.99 48.68 49.12 27,759 +0.07(+0.15%)
May 20, 2013 47.79 49.72 47.79 49.05 34,658 +1.09(+2.26%)
May 17, 2013 47.61 48.42 47.42 47.96 45,734 +0.39(+0.83%)
May 16, 2013 45.96 47.72 45.52 47.57 142,028 +1.64(+3.57%)
May 15, 2013 45.85 46.34 45.54 45.93 36,766 +0.73(+1.62%)
May 13, 2013 44.68 45.40 44.62 45.19 19,672 +0.60(+1.34%)
May 10, 2013 46.01 46.01 43.28 44.60 46,575 -1.15(-2.51%)
May 09, 2013 45.26 46.18 44.83 45.75 52,976 +0.29(+0.64%)
May 08, 2013 46.39 46.40 45.20 45.46 35,056 -0.88(-1.89%)
May 07, 2013 45.68 46.34 44.83 46.34 36,996 +0.84(+1.86%)
May 06, 2013 45.89 46.40 45.27 45.49 36,597 -0.08(-0.18%)
May 03, 2013 42.78 45.81 42.15 45.57 54,877 +3.42(+8.11%)
May 02, 2013 41.93 42.64 41.37 42.15 25,241 +1.09(+2.66%)
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.