Skip to main content

Hyster-Yale Inc (NY: HY )

72.86 -0.48 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 72.34 73.98 72.34 72.86 54,815 -0.48(-0.65%)
Jul 17, 2024 74.00 75.01 72.63 73.34 62,375 -1.14(-1.53%)
Jul 16, 2024 71.42 74.50 71.42 74.48 59,357 +3.75(+5.30%)
Jul 15, 2024 69.55 71.57 68.45 70.73 72,894 +2.14(+3.12%)
Jul 12, 2024 69.37 70.19 68.39 68.59 49,853 +0.27(+0.40%)
Jul 11, 2024 68.00 69.13 66.41 68.32 72,687 +2.01(+3.03%)
Jul 10, 2024 65.43 66.39 64.98 66.31 50,859 +0.95(+1.45%)
Jul 09, 2024 66.80 67.69 65.07 65.36 40,333 -1.80(-2.68%)
Jul 08, 2024 67.39 68.19 66.61 67.16 41,623 +0.42(+0.63%)
Jul 05, 2024 67.66 67.66 65.64 66.74 78,023 -0.96(-1.42%)
Jul 03, 2024 67.55 67.77 66.54 67.70 29,204 +0.67(+1.00%)
Jul 02, 2024 67.00 67.19 66.12 67.03 55,169 -0.03(-0.04%)
Jul 01, 2024 69.48 70.12 66.96 67.06 84,632 -2.67(-3.83%)
Jun 28, 2024 70.15 70.88 69.46 69.73 351,581 +0.52(+0.75%)
Jun 27, 2024 69.14 70.07 68.58 69.21 78,487 +0.01(+0.01%)
Jun 26, 2024 69.25 69.93 68.42 69.20 77,255 -0.41(-0.59%)
Jun 25, 2024 70.91 70.91 68.66 69.61 77,458 -1.54(-2.16%)
Jun 24, 2024 70.42 72.53 70.42 71.15 59,242 +0.49(+0.69%)
Jun 21, 2024 71.75 71.75 70.45 70.66 177,284 -1.53(-2.12%)
Jun 20, 2024 74.47 74.90 70.90 72.19 107,653 -2.27(-3.05%)
Jun 18, 2024 72.70 74.47 72.03 74.46 153,673 +1.95(+2.69%)
Jun 17, 2024 71.79 73.22 70.88 72.51 66,980 +0.32(+0.44%)
Jun 14, 2024 72.56 72.56 70.92 72.19 63,885 -1.08(-1.47%)
Jun 13, 2024 75.15 75.15 72.09 73.27 87,062 -2.16(-2.86%)
Jun 12, 2024 76.52 76.71 74.56 75.43 112,885 +0.79(+1.06%)
Jun 11, 2024 75.99 75.99 73.89 74.64 111,427 -1.47(-1.93%)
Jun 10, 2024 74.52 77.64 74.52 76.11 166,195 +1.70(+2.28%)
Jun 07, 2024 71.75 75.03 71.75 74.41 153,544 +1.42(+1.95%)
Jun 06, 2024 72.62 73.18 71.71 72.99 100,786 +1.39(+1.94%)
Jun 05, 2024 71.44 72.10 69.98 71.60 96,175 +2.25(+3.24%)
Jun 04, 2024 71.08 72.20 67.50 69.35 88,553 -2.59(-3.60%)
Jun 03, 2024 73.33 73.33 71.22 71.94 114,354 -0.65(-0.90%)
May 31, 2024 73.75 74.01 72.23 72.59 91,941 -0.81(-1.10%)
May 30, 2024 75.36 75.63 73.09 73.40 89,331 -1.32(-1.77%)
May 29, 2024 74.19 74.86 73.97 74.72 65,341 -0.59(-0.78%)
May 28, 2024 76.04 76.26 74.52 75.31 73,271 +0.19(+0.25%)
May 24, 2024 74.00 76.26 73.35 75.12 60,304 +1.60(+2.18%)
May 23, 2024 75.63 75.63 72.87 73.52 69,516 -1.92(-2.55%)
May 22, 2024 74.34 75.92 73.75 75.44 62,848 +1.18(+1.60%)
May 21, 2024 74.28 75.04 73.78 74.26 43,659 -0.40(-0.53%)
May 20, 2024 74.89 76.78 74.51 74.65 71,433 -0.11(-0.15%)
May 17, 2024 74.38 74.76 72.66 74.76 64,236 +0.62(+0.83%)
May 16, 2024 75.54 75.54 73.18 74.15 75,115 -1.69(-2.23%)
May 15, 2024 75.74 76.66 74.95 75.84 80,632 +0.11(+0.14%)
May 14, 2024 74.35 76.37 73.94 75.73 148,280 +2.36(+3.21%)
May 13, 2024 78.12 78.21 73.37 73.37 102,461 -3.87(-5.01%)
May 10, 2024 77.71 78.29 74.75 77.24 171,421 -1.39(-1.77%)
May 09, 2024 72.98 79.28 71.67 78.64 263,589 +6.06(+8.35%)
May 08, 2024 63.80 74.53 63.80 72.57 405,323 +13.83(+23.55%)
May 07, 2024 58.54 58.95 58.08 58.74 102,149 -0.08(-0.14%)
May 06, 2024 59.11 59.96 58.78 58.82 52,674 +0.30(+0.51%)
May 03, 2024 58.76 58.96 57.39 58.52 95,299 +0.55(+0.94%)
May 02, 2024 58.14 58.26 56.97 57.97 128,840 +0.48(+0.83%)
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.