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

Hyster-Yale Materials Handling (NY: HY )

72.59 -0.81 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2020 33.42 33.67 32.84 33.25 75,746 -0.50(-1.48%)
Jul 30, 2020 34.80 34.80 33.56 33.75 55,895 -1.67(-4.71%)
Jul 29, 2020 34.80 35.85 34.63 35.41 51,312 +0.70(+2.00%)
Jul 28, 2020 34.56 35.35 34.56 34.72 83,737 -0.06(-0.18%)
Jul 27, 2020 33.77 34.90 33.46 34.78 49,612 +1.02(+3.04%)
Jul 24, 2020 33.76 34.21 33.50 33.76 55,884 -0.33(-0.97%)
Jul 23, 2020 33.03 34.15 33.03 34.09 47,304 +0.82(+2.46%)
Jul 22, 2020 32.82 33.41 32.55 33.27 44,543 +0.20(+0.62%)
Jul 21, 2020 32.53 33.56 32.50 33.06 74,449 +0.53(+1.64%)
Jul 20, 2020 33.09 33.28 31.93 32.53 53,117 -0.96(-2.87%)
Jul 17, 2020 33.71 34.31 33.48 33.49 31,981 -0.18(-0.53%)
Jul 16, 2020 33.93 34.58 33.11 33.67 36,543 -0.57(-1.67%)
Jul 15, 2020 34.05 34.71 33.56 34.24 65,820 +1.27(+3.87%)
Jul 14, 2020 32.18 33.06 31.96 32.96 44,904 +0.75(+2.32%)
Jul 13, 2020 32.27 32.85 31.63 32.21 55,882 +0.46(+1.46%)
Jul 10, 2020 31.16 32.18 31.13 31.75 41,520 +0.74(+2.38%)
Jul 09, 2020 32.06 32.06 30.76 31.01 54,343 -1.15(-3.57%)
Jul 08, 2020 31.97 32.67 31.53 32.16 57,552 -0.02(-0.06%)
Jul 07, 2020 32.91 33.19 32.14 32.18 55,305 -1.24(-3.71%)
Jul 06, 2020 34.15 34.15 33.22 33.42 33,916 +0.20(+0.59%)
Jul 02, 2020 33.55 34.52 33.18 33.22 50,161 +0.50(+1.52%)
Jul 01, 2020 34.63 34.90 32.61 32.72 46,274 -1.73(-5.02%)
Jun 30, 2020 34.25 34.89 34.05 34.45 50,167 -0.26(-0.74%)
Jun 29, 2020 34.08 35.26 33.93 34.71 47,907 +1.27(+3.81%)
Jun 26, 2020 32.63 33.49 32.13 33.44 137,466 +0.31(+0.94%)
Jun 25, 2020 32.22 33.27 31.64 33.12 65,541 +0.80(+2.48%)
Jun 24, 2020 32.78 33.03 31.71 32.32 81,312 -1.02(-3.07%)
Jun 23, 2020 34.46 34.46 33.33 33.35 83,302 -0.41(-1.21%)
Jun 22, 2020 34.40 34.65 33.44 33.76 103,967 -0.67(-1.94%)
Jun 19, 2020 34.66 35.41 34.31 34.42 545,713 +0.22(+0.65%)
Jun 18, 2020 34.73 35.29 34.05 34.20 64,888 -0.88(-2.51%)
Jun 17, 2020 36.09 36.09 34.98 35.08 56,258 -0.60(-1.67%)
Jun 16, 2020 36.21 36.86 34.73 35.68 83,560 +1.20(+3.49%)
Jun 15, 2020 31.90 34.97 31.90 34.48 69,428 +1.19(+3.59%)
Jun 12, 2020 34.14 34.34 32.20 33.28 64,973 +0.90(+2.78%)
Jun 11, 2020 33.01 33.60 32.26 32.38 108,203 -2.53(-7.25%)
Jun 10, 2020 37.83 37.83 34.76 34.91 90,676 -3.21(-8.42%)
Jun 09, 2020 38.94 39.56 37.63 38.12 81,187 -1.52(-3.84%)
Jun 08, 2020 38.95 40.10 38.95 39.65 100,396 +1.05(+2.72%)
Jun 05, 2020 38.24 39.04 37.19 38.59 111,095 +2.18(+6.00%)
Jun 04, 2020 34.66 36.82 34.43 36.41 71,182 +1.21(+3.44%)
Jun 03, 2020 33.99 35.51 33.87 35.20 87,515 +2.03(+6.13%)
Jun 02, 2020 33.16 33.89 32.55 33.17 58,438 +0.17(+0.51%)
Jun 01, 2020 32.53 33.32 32.08 33.00 87,674 +0.37(+1.15%)
May 29, 2020 32.86 32.99 31.50 32.62 54,425 -0.86(-2.56%)
May 28, 2020 35.21 35.34 33.18 33.48 63,789 -0.99(-2.87%)
May 27, 2020 34.14 34.66 33.53 34.47 71,854 +1.39(+4.19%)
May 26, 2020 33.12 34.41 32.90 33.08 49,038 +0.94(+2.91%)
May 22, 2020 32.18 32.43 31.64 32.15 32,704 -0.05(-0.16%)
May 21, 2020 32.22 33.45 32.02 32.20 35,510 -0.28(-0.87%)
May 20, 2020 31.82 33.08 31.28 32.48 55,945 +1.61(+5.21%)
May 19, 2020 32.05 32.48 30.69 30.88 57,212 -1.25(-3.91%)
May 18, 2020 31.13 32.38 30.65 32.13 97,741 +2.80(+9.55%)
May 15, 2020 28.41 29.33 28.17 29.33 98,341 +1.20(+4.27%)
May 14, 2020 27.91 28.30 26.73 28.13 69,394 -0.46(-1.61%)
May 13, 2020 29.34 29.34 27.66 28.59 52,744 -0.97(-3.29%)
May 12, 2020 31.23 31.28 29.38 29.56 63,656 -1.48(-4.76%)
May 11, 2020 32.32 32.75 30.64 31.03 57,437 -2.00(-6.05%)
May 08, 2020 30.75 33.34 30.75 33.03 72,652 +2.02(+6.53%)
May 07, 2020 30.25 31.31 30.07 31.01 58,867 +1.79(+6.14%)
May 06, 2020 31.82 33.23 28.72 29.21 54,586 -1.91(-6.13%)
May 05, 2020 32.76 32.76 30.88 31.12 71,604 -0.07(-0.23%)
May 04, 2020 31.64 31.80 30.83 31.19 46,640 -0.94(-2.92%)
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.