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

Hyster-Yale Materials Handling (NY: HY )

58.57 -1.79 (-2.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 43.03 43.27 42.12 42.22 33,255 -0.48(-1.12%)
Apr 29, 2013 42.25 43.67 41.81 42.69 29,228 +0.73(+1.73%)
Apr 26, 2013 42.46 42.75 41.87 41.96 47,589 -0.49(-1.14%)
Apr 25, 2013 44.16 44.73 42.34 42.45 24,553 -1.47(-3.35%)
Apr 24, 2013 42.85 44.13 42.60 43.92 22,448 +1.18(+2.76%)
Apr 23, 2013 41.41 42.86 41.21 42.74 29,815 +1.52(+3.69%)
Apr 22, 2013 41.19 41.46 40.18 41.22 26,639 -0.21(-0.51%)
Apr 19, 2013 41.95 41.95 40.65 41.43 48,494 -0.35(-0.83%)
Apr 18, 2013 40.93 42.06 40.44 41.78 62,544 +1.17(+2.89%)
Apr 17, 2013 42.81 43.37 40.44 40.61 76,118 -2.40(-5.59%)
Apr 16, 2013 42.61 43.35 42.51 43.01 39,259 +0.53(+1.26%)
Apr 15, 2013 44.39 44.39 42.47 42.47 88,438 -2.28(-5.10%)
Apr 12, 2013 44.80 44.91 44.42 44.76 53,298 -0.09(-0.20%)
Apr 11, 2013 44.79 45.16 44.41 44.84 31,966 +0.15(+0.34%)
Apr 10, 2013 43.11 45.00 42.87 44.69 48,331 +1.84(+4.28%)
Apr 09, 2013 42.91 43.81 42.73 42.85 33,059 -0.11(-0.26%)
Apr 08, 2013 43.33 43.47 42.84 42.97 38,417 -0.11(-0.26%)
Apr 05, 2013 42.90 43.51 42.39 43.08 43,468 -0.61(-1.41%)
Apr 04, 2013 43.50 43.87 43.50 43.70 26,217 +0.32(+0.73%)
Apr 03, 2013 44.89 45.16 43.31 43.38 39,397 -1.59(-3.53%)
Apr 02, 2013 46.21 46.21 44.94 44.97 42,938 -1.04(-2.27%)
Apr 01, 2013 45.90 46.57 45.52 46.01 83,524 -0.17(-0.37%)
Mar 28, 2013 46.55 46.67 45.84 46.18 58,061 -0.12(-0.26%)
Mar 27, 2013 45.09 46.71 45.00 46.30 47,947 +1.12(+2.47%)
Mar 26, 2013 44.42 45.43 44.08 45.18 45,116 +1.04(+2.36%)
Mar 25, 2013 44.69 45.15 43.56 44.14 24,125 -0.31(-0.69%)
Mar 22, 2013 44.90 45.68 44.17 44.45 25,263 -0.44(-0.99%)
Mar 21, 2013 44.83 45.12 44.62 44.89 26,562 -0.23(-0.52%)
Mar 20, 2013 44.68 45.26 44.26 45.13 18,466 +0.93(+2.10%)
Mar 19, 2013 45.14 45.82 43.88 44.20 33,770 -0.57(-1.28%)
Mar 18, 2013 44.04 45.03 44.04 44.77 51,952 +0.33(+0.75%)
Mar 15, 2013 44.55 44.55 44.14 44.44 164,483 -0.02(-0.04%)
Mar 14, 2013 44.08 44.72 43.90 44.46 35,575 +0.22(+0.49%)
Mar 13, 2013 42.72 44.62 42.37 44.24 53,534 +1.62(+3.80%)
Mar 12, 2013 42.53 42.86 42.10 42.62 23,297 +0.13(+0.30%)
Mar 11, 2013 43.21 43.61 42.07 42.49 42,074 -0.70(-1.61%)
Mar 08, 2013 42.90 43.61 41.93 43.19 71,250 +0.73(+1.71%)
Mar 07, 2013 40.86 42.61 40.86 42.46 29,648 +1.49(+3.63%)
Mar 06, 2013 42.59 42.59 40.66 40.97 46,092 -1.38(-3.25%)
Mar 05, 2013 42.01 42.53 41.51 42.34 18,547 +0.34(+0.81%)
Mar 04, 2013 41.79 42.14 41.05 42.01 24,541 +0.33(+0.80%)
Mar 01, 2013 41.16 41.89 40.73 41.67 32,051 +0.23(+0.57%)
Feb 28, 2013 40.31 41.97 40.12 41.44 77,849 +1.03(+2.54%)
Feb 27, 2013 40.18 40.44 39.91 40.41 75,310 -0.03(-0.08%)
Feb 26, 2013 40.65 40.84 39.94 40.44 339,545 -0.48(-1.17%)
Feb 22, 2013 39.92 41.04 39.90 40.92 83,121 +1.14(+2.87%)
Feb 21, 2013 39.94 40.07 39.34 39.78 69,036 -0.20(-0.51%)
Feb 20, 2013 40.44 41.70 39.96 39.98 115,307 +0.20(+0.51%)
Feb 19, 2013 39.98 40.25 39.41 39.78 190,472 -0.49(-1.23%)
Feb 15, 2013 40.69 40.95 38.83 40.27 77,101 -0.08(-0.20%)
Feb 14, 2013 40.86 41.32 40.13 40.35 60,623 -0.48(-1.17%)
Feb 13, 2013 41.67 42.30 40.04 40.83 67,786 -0.67(-1.62%)
Feb 12, 2013 40.79 42.02 40.30 41.50 45,088 +0.82(+2.01%)
Feb 11, 2013 40.48 40.91 40.29 40.69 31,532 +0.22(+0.54%)
Feb 08, 2013 39.37 40.62 39.03 40.47 66,689 +1.14(+2.90%)
Feb 07, 2013 39.48 39.48 38.11 39.33 81,492 -0.31(-0.78%)
Feb 06, 2013 40.11 40.35 39.34 39.64 67,882 -0.95(-2.35%)
Feb 04, 2013 41.25 42.05 40.35 40.59 49,333 -0.74(-1.80%)
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.