HY - Hyster-Yale Materials Handling, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201955.8856.3453.5553.9653.9655,530
Aug 22, 201956.9857.2155.7956.1556.1544,400
Aug 21, 201957.4257.7056.4856.6656.6663,300
Aug 20, 201957.6857.9056.6257.0257.0257,100
Aug 19, 201958.5259.7057.5857.8157.8144,800
Aug 16, 201955.9657.8355.9657.6657.6672,000
Aug 15, 201956.1256.1255.3855.7755.7772,800
Aug 14, 201956.6157.2255.6556.0356.0386,100
Aug 13, 201956.9058.7856.6157.4757.47107,800
Aug 12, 201957.4557.5456.6857.0557.0552,300
Aug 09, 201958.0458.3256.7957.5257.5250,200
Aug 08, 201958.2758.8157.7558.1158.1195,700
Aug 07, 201954.3458.3754.2857.9157.91279,400
Aug 06, 201955.3955.6654.8854.9754.9796,200
Aug 05, 201954.6955.2754.2555.1155.1181,500
Aug 02, 201954.7656.1254.0355.8155.8168,400
Aug 01, 201962.4462.6754.1855.2155.21175,300
Jul 31, 201959.6964.2159.6961.8461.84207,500
Jul 30, 201954.3855.6553.3255.3955.3983,900
Jul 29, 201955.0755.3754.2454.8454.8453,600
Jul 26, 201954.8855.1154.2355.0655.0675,200
Jul 25, 201955.6155.9254.0754.6854.6877,600
Jul 24, 201954.8155.5853.8355.4555.4582,300
Jul 23, 201954.3055.2854.0854.9954.9953,600
Jul 22, 201953.7454.3553.1254.0654.0694,800
Jul 19, 201952.4753.7752.3853.4353.43119,800
Jul 18, 201952.7252.8051.6252.5252.5263,900
Jul 17, 201953.7254.3052.8652.8952.8984,200
Jul 16, 201953.2354.2352.7353.7053.70151,900
Jul 15, 201954.8155.0052.9153.2353.23107,000
Jul 12, 201953.3754.7353.3754.4954.4959,400
Jul 11, 201953.8454.0252.6753.3953.3943,700
Jul 10, 201953.9554.3353.0053.4653.4668,900
Jul 09, 201953.5054.5953.1653.5153.51112,400
Jul 08, 201954.0154.7153.4453.4953.4979,300
Jul 05, 201952.8754.3352.5754.2154.2189,800
Jul 03, 201953.0653.8952.0153.1253.1231,300
Jul 02, 201955.0155.0152.5452.9052.9053,600
Jul 01, 201955.7656.7554.4054.9454.9440,800
Jun 28, 201954.3155.4854.2655.2655.26145,500
Jun 27, 201954.4754.9653.9954.3154.3189,900
Jun 26, 201954.0454.9053.8654.2254.2270,600
Jun 25, 201953.0154.3752.9354.0554.0569,600
Jun 24, 201953.8354.3052.7953.0653.06112,900
Jun 21, 201953.2254.1452.5853.7753.77423,900
Jun 20, 201953.7854.3652.9253.4553.4583,000
Jun 19, 201952.3853.1151.8352.8052.8093,000
Jun 18, 201951.1953.5551.1952.3352.33105,800
Jun 17, 201949.9551.6649.9550.4650.46119,700
Jun 14, 201949.6650.2149.2749.8149.8159,800
Jun 13, 201948.9950.2948.9949.6049.6070,200
Jun 12, 201948.7048.9448.1648.5348.5331,000
Jun 11, 201949.8549.9648.2948.8048.8095,100
Jun 10, 201949.1749.9848.9449.1749.1772,400
Jun 07, 201948.8449.9448.2848.8048.8063,300
Jun 06, 201948.1748.8147.8448.4548.4573,300
Jun 05, 201948.3148.5446.5347.9547.95115,000
Jun 04, 201947.1948.5246.4648.2348.2383,900
Jun 03, 201945.3247.0744.4246.6246.62114,400
May 31, 201943.7244.2343.4043.9843.9890,300
May 30, 201944.2745.3144.2744.6244.6277,500
May 30, 20190.3175 Dividend
May 29, 201943.7945.3143.2644.6444.3284,700
May 28, 201944.6845.1243.8244.2843.9771,500
May 24, 201945.4745.4744.5244.6844.3635,500
May 23, 201946.2546.2544.8445.1644.8462,000
May 22, 201947.2547.3546.2946.8146.4839,800
May 21, 201946.7548.0046.6047.6147.2747,000
May 20, 201946.9547.0046.0946.5246.1941,400
May 17, 201948.3949.5047.0247.1946.8561,200
May 16, 201949.9450.1748.7248.9048.5542,400
May 15, 201948.7949.9948.7749.7149.3675,100
May 14, 201950.4551.8348.6649.5849.23120,700
May 13, 201952.1252.5150.1150.1349.7781,900
May 10, 201954.9955.1551.1953.3452.96202,700
May 09, 201954.8256.2453.4655.1554.76101,300
May 08, 201955.4855.9554.7854.9754.5867,100
May 07, 201956.6256.9654.7555.4955.1072,300
May 06, 201957.1057.8656.6156.8556.4564,900
May 03, 201957.5759.1457.2658.4458.0280,700
May 02, 201958.7459.4256.3056.6756.2790,300
May 01, 201964.6664.8358.0159.0458.62203,700
Apr 30, 201966.1766.6264.9266.6266.1564,300
Apr 29, 201964.4967.0864.4965.9765.5078,600
Apr 26, 201964.9965.4863.6764.4063.9463,500
Apr 25, 201966.4266.6864.9465.0664.6037,400
Apr 24, 201967.1168.3466.6967.1066.6236,500
Apr 23, 201966.0567.8466.0267.4266.9457,400
Apr 22, 201967.2567.2566.2066.2365.7645,700
Apr 18, 201967.5068.1867.0567.4266.9426,500
Apr 17, 201968.2068.5767.1867.6667.1828,800
Apr 16, 201967.1967.8966.5467.7867.3042,200
Apr 15, 201966.7267.6766.5566.9566.4754,000
Apr 12, 201967.2167.3366.1966.7766.3017,000
Apr 11, 201965.3366.7664.9966.6566.1845,000
Apr 10, 201965.0465.9064.8265.3864.9162,000
Apr 09, 201966.1766.4864.3064.9764.5191,900
Apr 08, 201967.9667.9666.1266.3865.9168,100
Apr 05, 201966.0668.1165.5268.0467.5658,200
Apr 04, 201965.0066.0664.9565.7865.3141,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...