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

Hyster-Yale Materials Handling (NY: HY )

74.82 -0.19 (-0.25%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 21, 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 (%)
Jan 31, 2019 59.47 60.17 58.95 60.01 29,169 +0.53(+0.90%)
Jan 30, 2019 58.63 60.12 57.71 59.47 35,713 +1.85(+3.20%)
Jan 29, 2019 57.95 58.12 57.06 57.63 26,291 -0.10(-0.18%)
Jan 28, 2019 58.10 58.39 57.14 57.73 30,026 -1.10(-1.86%)
Jan 25, 2019 58.63 59.69 58.34 58.82 32,704 +0.51(+0.87%)
Jan 24, 2019 58.99 59.33 58.04 58.32 24,675 -0.65(-1.10%)
Jan 23, 2019 59.49 60.08 58.16 58.96 27,302 -0.61(-1.03%)
Jan 22, 2019 60.36 60.44 59.21 59.57 46,672 -1.15(-1.89%)
Jan 18, 2019 59.69 61.13 58.81 60.72 49,636 +1.47(+2.49%)
Jan 17, 2019 58.64 59.50 58.19 59.25 34,707 +0.42(+0.72%)
Jan 16, 2019 58.81 59.82 58.50 58.82 41,978 +0.13(+0.22%)
Jan 15, 2019 59.28 60.05 58.44 58.69 39,435 -0.58(-0.97%)
Jan 14, 2019 59.02 60.01 58.72 59.27 33,911 +0.11(+0.19%)
Jan 11, 2019 59.36 59.45 58.86 59.16 25,746 -0.47(-0.78%)
Jan 10, 2019 58.67 60.01 58.67 59.63 32,165 +0.77(+1.30%)
Jan 09, 2019 59.50 59.75 58.63 58.86 36,199 -0.31(-0.52%)
Jan 08, 2019 58.67 59.59 57.62 59.17 73,376 +0.70(+1.19%)
Jan 07, 2019 55.82 58.54 55.82 58.47 103,728 +2.97(+5.36%)
Jan 04, 2019 54.31 56.05 54.16 55.50 57,290 +2.11(+3.96%)
Jan 03, 2019 54.12 54.12 52.93 53.38 48,815 -0.83(-1.53%)
Jan 02, 2019 52.75 54.47 52.75 54.21 37,978 +0.78(+1.47%)
Dec 31, 2018 53.54 53.92 52.31 53.43 70,163 +0.20(+0.37%)
Dec 28, 2018 52.22 53.56 51.56 53.23 77,238 +1.76(+3.42%)
Dec 27, 2018 50.68 51.85 49.51 51.47 79,896 +0.29(+0.57%)
Dec 26, 2018 49.60 51.41 49.14 51.18 78,065 +2.11(+4.31%)
Dec 24, 2018 50.01 51.00 48.82 49.06 45,693 -1.02(-2.03%)
Dec 21, 2018 50.00 51.35 48.60 50.08 105,651 +0.28(+0.57%)
Dec 20, 2018 50.30 51.65 48.18 49.80 102,901 -0.33(-0.65%)
Dec 19, 2018 52.60 52.94 49.58 50.12 87,195 -2.10(-4.01%)
Dec 18, 2018 52.72 54.20 52.22 52.22 70,088 -0.23(-0.44%)
Dec 17, 2018 53.15 54.32 52.26 52.45 59,415 -0.70(-1.31%)
Dec 14, 2018 53.72 54.99 52.92 53.15 54,159 -0.93(-1.72%)
Dec 13, 2018 54.97 55.65 53.73 54.08 55,556 -0.69(-1.26%)
Dec 12, 2018 53.50 55.53 52.71 54.77 46,113 +2.21(+4.20%)
Dec 11, 2018 53.88 54.75 52.56 52.56 57,171 +0.02(+0.03%)
Dec 10, 2018 52.60 53.82 52.39 52.55 60,350 +0.25(+0.48%)
Dec 07, 2018 54.32 55.19 52.18 52.30 53,231 -2.07(-3.81%)
Dec 06, 2018 54.04 55.13 53.37 54.37 57,290 -0.49(-0.90%)
Dec 04, 2018 57.25 57.28 53.98 54.86 57,522 -2.63(-4.57%)
Dec 03, 2018 58.07 58.07 56.61 57.49 31,990 +1.03(+1.83%)
Nov 30, 2018 55.45 56.74 55.45 56.45 45,229 +0.93(+1.68%)
Nov 29, 2018 56.60 57.63 55.19 55.52 66,308 -1.16(-2.04%)
Nov 28, 2018 55.46 57.43 54.86 56.68 77,362 +1.88(+3.43%)
Nov 27, 2018 56.24 56.24 54.54 54.80 36,941 -1.66(-2.93%)
Nov 26, 2018 55.96 57.18 55.78 56.45 53,184 +0.60(+1.08%)
Nov 23, 2018 56.04 56.51 55.52 55.85 27,265 -0.41(-0.73%)
Nov 21, 2018 56.26 56.26 56.26 0 +0.48(+0.86%)
Nov 20, 2018 55.23 56.62 54.36 55.78 92,299 +0.93(+1.69%)
Nov 19, 2018 54.68 55.36 53.69 54.86 53,937 +0.18(+0.33%)
Nov 16, 2018 53.78 55.30 53.39 54.68 33,091 +0.41(+0.76%)
Nov 15, 2018 52.37 54.27 52.37 54.27 50,516 +1.69(+3.22%)
Nov 14, 2018 54.07 54.07 51.95 52.57 74,176 -0.68(-1.27%)
Nov 13, 2018 53.69 54.64 52.93 53.25 60,469 -0.21(-0.40%)
Nov 12, 2018 55.24 55.90 53.39 53.47 59,274 -1.78(-3.22%)
Nov 09, 2018 57.83 58.12 54.96 55.24 52,434 -3.05(-5.23%)
Nov 08, 2018 57.81 59.11 57.16 58.29 32,314 +0.17(+0.30%)
Nov 07, 2018 56.81 58.49 56.81 58.12 38,669 +1.31(+2.31%)
Nov 06, 2018 56.98 57.17 56.51 56.81 32,072 -0.23(-0.41%)
Nov 05, 2018 55.64 57.08 55.63 57.04 69,328 +1.86(+3.38%)
Nov 02, 2018 54.02 55.56 53.77 55.17 57,677 +1.48(+2.75%)
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.