Hyster-Yale Materials Handling Inc (HY) Historical Stock Data
54.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HY is down -0.71% a day on average. There have been 10 days where Hyster-Yale Materials Handling Inc closed green and 20 days where HY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 53.63 | 54.22 | ↑$0.59 (1.10%) | 53.32 | 54.61 | 76.20K |
| 2024-11-19 | 54.13 | 54.19 | ↑$0.06 (0.11%) | 53.74 | 54.59 | 94.09K |
| 2024-11-18 | 57.92 | 55.09 | ↓$2.83 (-4.89%) | 55.09 | 57.92 | 137.36K |
| 2024-11-15 | 55.04 | 53.17 | ↓$1.87 (-3.40%) | 52.83 | 55.04 | 112.55K |
| 2024-11-14 | 53.28 | 53.00 | ↓$0.28 (-0.53%) | 52.83 | 54.63 | 79.18K |
| 2024-11-13 | 52.77 | 53.16 | ↑$0.39 (0.74%) | 52.56 | 53.40 | 74.61K |
| 2024-11-12 | 53.15 | 52.78 | ↓$0.37 (-0.70%) | 52.64 | 53.89 | 72.84K |
| 2024-11-11 | 53.76 | 53.79 | ↑$0.03 (0.06%) | 53.54 | 55.24 | 111.06K |
| 2024-11-08 | 54.76 | 53.38 | ↓$1.38 (-2.52%) | 52.79 | 55.31 | 92.37K |
| 2024-11-07 | 55.62 | 55.62 | ↑$0.00 (0.00%) | 55.08 | 57.32 | 90.51K |
| 2024-11-06 | 56.79 | 56.09 | ↓$0.70 (-1.23%) | 52.18 | 56.89 | 200.45K |
| 2024-11-05 | 55.49 | 53.47 | ↓$2.02 (-3.63%) | 48.73 | 55.49 | 327.47K |
| 2024-11-04 | 62.02 | 62.68 | ↑$0.66 (1.06%) | 62.02 | 64.25 | 104.38K |
| 2024-11-01 | 63.88 | 62.02 | ↓$1.86 (-2.91%) | 61.90 | 64.53 | 85.58K |
| 2024-10-31 | 64.38 | 63.47 | ↓$0.91 (-1.41%) | 63.42 | 64.90 | 48.33K |
| 2024-10-30 | 64.00 | 64.36 | ↑$0.36 (0.56%) | 63.77 | 65.51 | 48.64K |
| 2024-10-29 | 65.61 | 64.35 | ↓$1.26 (-1.92%) | 64.35 | 66.03 | 48.15K |
| 2024-10-28 | 65.15 | 66.66 | ↑$1.51 (2.32%) | 64.93 | 67.02 | 41.79K |
| 2024-10-25 | 64.67 | 64.61 | ↓$0.06 (-0.09%) | 64.18 | 65.25 | 37.02K |
| 2024-10-24 | 65.13 | 64.47 | ↓$0.66 (-1.01%) | 63.64 | 65.20 | 39.19K |
| 2024-10-23 | 65.84 | 65.21 | ↓$0.63 (-0.96%) | 64.26 | 66.00 | 40.81K |
| 2024-10-22 | 66.76 | 66.54 | ↓$0.22 (-0.33%) | 65.60 | 67.34 | 41.37K |
| 2024-10-21 | 67.71 | 66.63 | ↓$1.08 (-1.60%) | 66.39 | 68.37 | 85.45K |
| 2024-10-18 | 67.77 | 67.71 | ↓$0.06 (-0.09%) | 66.58 | 67.91 | 56.87K |
| 2024-10-17 | 68.41 | 67.63 | ↓$0.78 (-1.14%) | 66.88 | 68.41 | 31.42K |
| 2024-10-16 | 67.37 | 68.09 | ↑$0.72 (1.07%) | 66.91 | 68.52 | 40.89K |
| 2024-10-15 | 67.02 | 66.50 | ↓$0.52 (-0.78%) | 66.08 | 67.81 | 48.93K |
| 2024-10-14 | 69.28 | 67.46 | ↓$1.82 (-2.63%) | 67.45 | 69.28 | 61.53K |
| 2024-10-11 | 66.09 | 68.77 | ↑$2.68 (4.06%) | 66.09 | 68.96 | 54.14K |
| 2024-10-10 | 66.41 | 66.07 | ↓$0.34 (-0.51%) | 65.00 | 66.62 | 69.05K |
Create an account or log in to view more rows.
$HY Move up
let's buy
$HY God dammit
$HY HOLDING LONG AND STRONG!!!
$HY i need more
$HY HODL!!!
$HY nothing drops
$HY free to hold
$HY PT?
$HY News?
$HY push baby push!