Hyster-Yale Materials Handling Inc (HY) Historical Stock Data
58.80 ↑0.55 (0.94%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HY is down -0.05% a day on average. There have been 16 days where Hyster-Yale Materials Handling Inc closed green and 14 days where HY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 59.04 | 58.80 | ↓$0.24 (-0.41%) | 57.66 | 59.24 | 94.85K |
| 2024-05-02 | 58.42 | 58.25 | ↓$0.17 (-0.29%) | 57.24 | 58.53 | 128.23K |
| 2024-05-01 | 58.75 | 57.77 | ↓$0.98 (-1.67%) | 57.63 | 59.28 | 87K |
| 2024-04-30 | 59.05 | 58.57 | ↓$0.48 (-0.81%) | 58.40 | 60.22 | 64.81K |
| 2024-04-29 | 59.17 | 60.36 | ↑$1.19 (2.01%) | 59.17 | 60.81 | 92.44K |
| 2024-04-26 | 60.40 | 58.68 | ↓$1.72 (-2.85%) | 58.60 | 60.65 | 77.75K |
| 2024-04-25 | 59.89 | 60.05 | ↑$0.16 (0.27%) | 59.25 | 60.57 | 76.25K |
| 2024-04-24 | 61.19 | 60.84 | ↓$0.35 (-0.57%) | 59.94 | 61.76 | 69.64K |
| 2024-04-23 | 60.25 | 61.61 | ↑$1.36 (2.26%) | 60.25 | 61.83 | 136.29K |
| 2024-04-22 | 59.95 | 60.10 | ↑$0.15 (0.25%) | 59.57 | 61.01 | 96.91K |
| 2024-04-19 | 58.38 | 59.81 | ↑$1.43 (2.45%) | 57.67 | 59.98 | 106.40K |
| 2024-04-18 | 59.40 | 58.68 | ↓$0.72 (-1.21%) | 58.41 | 60.19 | 92.34K |
| 2024-04-17 | 61.09 | 59.32 | ↓$1.77 (-2.90%) | 58.85 | 61.16 | 51.46K |
| 2024-04-16 | 60.19 | 60.72 | ↑$0.53 (0.88%) | 59.64 | 61.87 | 59.67K |
| 2024-04-15 | 61.92 | 60.88 | ↓$1.04 (-1.68%) | 60.73 | 62.74 | 57.84K |
| 2024-04-12 | 63.73 | 61.87 | ↓$1.86 (-2.92%) | 61.72 | 64.12 | 45.71K |
| 2024-04-11 | 63.72 | 63.87 | ↑$0.15 (0.24%) | 63.18 | 64.09 | 40.98K |
| 2024-04-10 | 63.46 | 63.58 | ↑$0.12 (0.19%) | 62.37 | 63.62 | 74.29K |
| 2024-04-09 | 65.99 | 65.25 | ↓$0.74 (-1.12%) | 64.59 | 66.33 | 46.52K |
| 2024-04-08 | 64.80 | 66.35 | ↑$1.55 (2.39%) | 64.16 | 66.43 | 76.91K |
| 2024-04-05 | 63.53 | 64.05 | ↑$0.52 (0.82%) | 63.53 | 64.42 | 63.10K |
| 2024-04-04 | 64.09 | 63.56 | ↓$0.53 (-0.83%) | 62.92 | 64.49 | 129.65K |
| 2024-04-03 | 62.84 | 63.46 | ↑$0.62 (0.99%) | 61.21 | 63.71 | 92K |
| 2024-04-02 | 63.13 | 63.37 | ↑$0.24 (0.38%) | 62.66 | 63.82 | 98.77K |
| 2024-04-01 | 64.35 | 63.49 | ↓$0.86 (-1.34%) | 63.10 | 65.76 | 82.77K |
| 2024-03-28 | 62.80 | 64.17 | ↑$1.37 (2.18%) | 62.46 | 64.18 | 147.95K |
| 2024-03-27 | 61.06 | 62.93 | ↑$1.87 (3.06%) | 60.61 | 62.96 | 65.44K |
| 2024-03-26 | 60.39 | 60.40 | ↑$0.01 (0.02%) | 59.48 | 60.44 | 107.83K |
| 2024-03-25 | 59.19 | 59.56 | ↑$0.37 (0.63%) | 58.67 | 59.62 | 60.20K |
| 2024-03-22 | 60.08 | 59.02 | ↓$1.06 (-1.76%) | 58.78 | 61.00 | 87.66K |
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!