NYSE - Nasdaq Real Time Price USD

Hyster-Yale Materials Handling, Inc. (HY)

60.84 -0.77 (-1.25%)
At close: 4:00 PM EDT
60.84 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 61.19 61.76 59.94 60.84 60.84 61,909
Apr 23, 2024 60.25 61.83 60.25 61.61 61.61 136,300
Apr 22, 2024 59.95 61.01 59.57 60.10 60.10 96,900
Apr 19, 2024 58.38 59.98 57.67 59.81 59.81 106,400
Apr 18, 2024 59.40 60.19 58.41 58.68 58.68 92,300
Apr 17, 2024 61.09 61.16 58.85 59.32 59.32 51,500
Apr 16, 2024 60.19 61.87 59.64 60.72 60.72 59,700
Apr 15, 2024 61.92 62.74 60.73 60.88 60.88 57,800
Apr 12, 2024 63.73 64.12 61.72 61.87 61.87 45,700
Apr 11, 2024 63.72 64.09 63.18 63.87 63.87 41,000
Apr 10, 2024 63.46 63.62 62.37 63.58 63.58 74,300
Apr 9, 2024 65.99 66.33 64.59 65.25 65.25 46,500
Apr 8, 2024 64.80 66.43 64.16 66.35 66.35 76,900
Apr 5, 2024 63.53 64.42 63.53 64.05 64.05 63,100
Apr 4, 2024 64.09 64.49 62.92 63.56 63.56 129,700
Apr 3, 2024 62.84 63.71 61.21 63.46 63.46 92,000
Apr 2, 2024 63.13 63.82 62.66 63.37 63.37 98,800
Apr 1, 2024 64.35 65.76 63.10 63.49 63.49 82,800
Mar 28, 2024 62.80 64.18 62.46 64.17 64.17 148,000
Mar 27, 2024 61.06 62.96 60.61 62.93 62.93 65,400
Mar 26, 2024 60.39 60.44 59.48 60.40 60.40 107,800
Mar 25, 2024 59.19 59.62 58.67 59.56 59.56 60,200
Mar 22, 2024 60.08 61.00 58.78 59.02 59.02 87,700
Mar 21, 2024 60.14 61.77 59.58 60.38 60.38 114,800
Mar 20, 2024 62.68 63.01 59.11 59.84 59.84 236,900
Mar 19, 2024 59.06 63.71 59.06 63.29 63.29 225,000
Mar 18, 2024 58.67 60.03 57.81 59.25 59.25 148,400
Mar 15, 2024 57.29 58.56 57.29 58.21 58.21 176,400
Mar 14, 2024 57.26 58.03 56.30 57.50 57.50 117,800
Mar 13, 2024 56.64 58.22 55.88 57.78 57.78 94,700
Mar 12, 2024 57.46 57.88 56.82 57.21 57.21 51,000
Mar 11, 2024 58.13 58.30 57.17 57.84 57.84 53,300
Mar 8, 2024 58.67 59.21 57.87 58.10 58.10 87,900
Mar 7, 2024 59.90 60.60 58.23 58.30 58.30 78,900
Mar 6, 2024 57.72 59.25 57.12 59.12 59.12 164,000
Mar 5, 2024 56.83 58.75 56.33 57.27 57.27 119,100
Mar 4, 2024 57.07 59.97 55.85 56.90 56.90 168,500
Mar 1, 2024 59.16 59.52 57.15 57.25 57.25 151,200
Feb 29, 2024 0.33 Dividend
Feb 29, 2024 58.81 61.18 58.25 58.88 58.88 180,100
Feb 28, 2024 70.09 70.09 57.51 58.33 58.01 323,400
Feb 27, 2024 70.00 70.57 68.88 70.09 69.70 67,600
Feb 26, 2024 68.56 69.86 68.52 69.70 69.31 54,400
Feb 23, 2024 68.71 69.27 67.22 68.91 68.53 48,900
Feb 22, 2024 69.98 71.11 68.01 68.32 67.94 154,300
Feb 21, 2024 68.40 69.64 68.29 69.35 68.96 68,700
Feb 20, 2024 69.11 69.65 67.70 68.26 67.88 176,000
Feb 16, 2024 71.08 71.35 69.76 70.29 69.90 71,500
Feb 15, 2024 70.13 71.79 69.69 71.79 71.39 91,100
Feb 14, 2024 67.93 70.07 67.40 70.01 69.62 68,800
Feb 13, 2024 69.83 69.89 65.97 66.68 66.31 105,700
Feb 12, 2024 69.06 72.40 69.06 72.20 71.80 94,600
Feb 9, 2024 68.91 69.09 67.33 69.01 68.63 49,000
Feb 8, 2024 66.88 68.95 66.60 68.89 68.51 64,000
Feb 7, 2024 68.00 68.41 66.88 66.88 66.51 63,500
Feb 6, 2024 66.87 67.93 66.87 67.87 67.49 48,900
Feb 5, 2024 67.33 67.69 66.33 67.11 66.74 55,100
Feb 2, 2024 67.86 68.39 67.03 68.14 67.76 64,500
Feb 1, 2024 66.44 68.83 66.01 68.83 68.45 90,900
Jan 31, 2024 68.49 68.49 65.19 65.72 65.35 159,100
Jan 30, 2024 67.34 68.58 66.72 68.49 68.11 77,800
Jan 29, 2024 68.51 68.55 66.51 67.64 67.26 70,500
Jan 26, 2024 68.09 69.00 67.37 68.36 67.98 75,400
Jan 25, 2024 67.56 68.64 66.69 68.14 67.76 79,500
Jan 24, 2024 68.08 68.08 65.67 66.43 66.06 83,800
Jan 23, 2024 69.44 70.28 67.02 67.41 67.03 126,400
Jan 22, 2024 65.04 69.35 65.04 69.35 68.96 113,300
Jan 19, 2024 64.60 64.71 63.17 64.37 64.01 115,400
Jan 18, 2024 63.05 64.99 62.34 64.10 63.74 106,600
Jan 17, 2024 62.08 62.82 60.99 62.62 62.27 79,500
Jan 16, 2024 63.64 64.87 62.62 63.00 62.65 116,300
Jan 12, 2024 65.30 65.33 64.23 64.35 63.99 63,400
Jan 11, 2024 64.27 64.62 63.22 64.56 64.20 67,800
Jan 10, 2024 65.01 65.90 64.49 64.80 64.44 82,100
Jan 9, 2024 64.25 65.01 63.53 65.01 64.65 155,400
Jan 8, 2024 63.86 65.99 63.41 65.06 64.70 135,600
Jan 5, 2024 61.50 64.79 61.50 63.79 63.43 129,200
Jan 4, 2024 62.29 63.15 61.60 62.07 61.72 117,900
Jan 3, 2024 62.88 62.88 61.43 61.97 61.62 102,500
Jan 2, 2024 62.00 63.10 61.04 62.89 62.54 102,500
Dec 29, 2023 62.87 63.48 62.12 62.19 61.84 110,300
Dec 28, 2023 62.18 62.84 61.82 62.61 62.26 61,400
Dec 27, 2023 62.20 62.63 61.46 61.97 61.62 64,900
Dec 26, 2023 59.91 62.27 59.78 62.22 61.87 60,500
Dec 22, 2023 59.94 60.06 58.50 59.49 59.16 100,000
Dec 21, 2023 58.99 59.74 57.88 59.65 59.32 95,600
Dec 20, 2023 59.38 61.39 58.06 58.32 58.00 105,300
Dec 19, 2023 58.54 59.71 58.27 59.68 59.35 135,300
Dec 18, 2023 58.00 58.50 56.01 58.46 58.13 147,000
Dec 15, 2023 56.49 58.14 55.58 58.06 57.74 248,700
Dec 14, 2023 53.86 56.98 53.86 56.38 56.07 119,700
Dec 13, 2023 51.71 53.77 51.30 53.54 53.24 127,600
Dec 12, 2023 51.91 52.14 50.84 52.12 51.83 78,600
Dec 11, 2023 50.51 51.74 50.09 51.71 51.42 101,900
Dec 8, 2023 50.65 51.50 50.42 50.70 50.42 63,600
Dec 7, 2023 49.66 50.65 49.41 50.65 50.37 59,600
Dec 6, 2023 50.69 52.34 49.58 49.68 49.40 72,500
Dec 5, 2023 50.07 50.82 49.11 50.07 49.79 96,000
Dec 4, 2023 48.80 49.58 48.45 49.10 48.83 63,800
Dec 1, 2023 47.35 49.03 47.35 48.90 48.63 53,300
Nov 30, 2023 0.33 Dividend
Nov 30, 2023 47.87 48.27 47.05 47.67 47.40 77,500
Nov 29, 2023 47.92 48.99 47.52 47.91 47.32 65,100
Nov 28, 2023 48.51 48.96 47.36 47.67 47.08 43,100
Nov 27, 2023 47.95 48.94 47.21 48.80 48.20 43,600
Nov 24, 2023 47.15 47.99 47.01 47.89 47.30 37,000
Nov 22, 2023 47.25 47.55 46.82 47.00 46.42 31,800
Nov 21, 2023 46.50 47.21 46.25 47.02 46.44 36,800
Nov 20, 2023 47.50 47.50 46.50 46.62 46.05 132,300
Nov 17, 2023 47.13 47.70 46.52 47.15 46.57 90,100
Nov 16, 2023 47.19 47.77 46.53 46.78 46.20 61,000
Nov 15, 2023 46.40 47.80 46.40 47.15 46.57 67,400
Nov 14, 2023 45.85 46.65 45.70 46.18 45.61 59,200
Nov 13, 2023 45.05 45.43 44.70 44.87 44.32 33,400
Nov 10, 2023 44.22 45.45 44.08 45.11 44.55 46,300
Nov 9, 2023 44.47 45.47 43.98 44.19 43.65 49,000
Nov 8, 2023 43.80 44.51 43.64 44.37 43.82 48,400
Nov 7, 2023 43.11 43.80 41.75 43.77 43.23 135,400
Nov 6, 2023 43.73 43.73 42.38 43.63 43.09 45,500
Nov 3, 2023 44.12 44.89 43.35 43.69 43.15 40,200
Nov 2, 2023 42.25 43.15 41.36 42.93 42.40 80,300
Nov 1, 2023 42.45 45.23 41.00 42.11 41.59 159,600
Oct 31, 2023 38.50 40.02 38.50 40.01 39.52 78,300
Oct 30, 2023 39.60 39.92 38.74 38.80 38.32 65,100
Oct 27, 2023 39.73 39.73 38.71 38.95 38.47 34,400
Oct 26, 2023 40.30 40.48 39.83 39.98 39.49 25,800
Oct 25, 2023 39.83 40.89 39.71 40.12 39.63 51,700
Oct 24, 2023 40.85 41.18 40.03 40.36 39.86 28,000
Oct 23, 2023 39.80 40.65 39.80 40.20 39.70 34,700
Oct 20, 2023 40.71 40.94 40.21 40.32 39.82 49,100
Oct 19, 2023 41.01 41.83 40.42 40.64 40.14 44,700
Oct 18, 2023 42.45 42.48 41.01 41.13 40.62 51,000
Oct 17, 2023 41.41 43.05 41.41 42.66 42.13 68,300
Oct 16, 2023 42.11 42.56 41.26 41.58 41.07 74,700
Oct 13, 2023 43.57 43.57 41.00 41.50 40.99 33,700
Oct 12, 2023 44.91 44.91 43.12 43.29 42.76 61,800
Oct 11, 2023 44.14 44.99 44.14 44.94 44.39 46,400
Oct 10, 2023 44.56 45.15 44.15 44.23 43.69 43,600
Oct 9, 2023 43.53 44.37 43.22 44.33 43.78 31,600
Oct 6, 2023 42.87 44.38 42.39 43.70 43.16 36,700
Oct 5, 2023 42.74 43.43 42.52 43.17 42.64 48,000
Oct 4, 2023 44.48 44.48 43.60 43.77 43.23 43,200
Oct 3, 2023 43.91 45.17 43.91 44.69 44.14 75,600
Oct 2, 2023 44.36 44.63 43.79 44.00 43.46 66,600
Sep 29, 2023 44.38 44.79 43.61 44.58 44.03 144,000
Sep 28, 2023 42.65 44.88 42.65 44.33 43.78 80,200
Sep 27, 2023 41.67 42.75 41.46 42.73 42.20 80,000
Sep 26, 2023 43.61 43.92 41.18 41.35 40.84 64,900
Sep 25, 2023 43.59 44.50 42.79 43.89 43.35 44,100
Sep 22, 2023 44.71 45.40 43.88 43.90 43.36 33,000
Sep 21, 2023 43.43 44.79 43.20 44.74 44.19 96,100
Sep 20, 2023 44.30 44.43 43.43 43.55 43.01 44,700
Sep 19, 2023 43.62 43.98 43.19 43.57 43.03 37,400
Sep 18, 2023 44.38 44.59 43.75 43.97 43.43 50,600
Sep 15, 2023 44.23 44.78 43.88 44.26 43.71 112,400
Sep 14, 2023 43.94 44.97 43.94 44.27 43.72 54,200
Sep 13, 2023 43.26 43.83 42.81 43.26 42.73 84,600
Sep 12, 2023 43.80 44.52 43.24 43.39 42.86 82,700
Sep 11, 2023 44.62 44.81 43.67 43.74 43.20 68,100
Sep 8, 2023 44.11 45.00 43.92 44.09 43.55 64,100
Sep 7, 2023 44.28 44.28 42.88 43.79 43.25 81,700
Sep 6, 2023 44.73 45.40 44.23 44.61 44.06 37,000
Sep 5, 2023 46.00 46.04 44.38 44.83 44.28 39,100
Sep 1, 2023 46.15 46.69 45.91 46.15 45.58 38,900
Aug 31, 2023 0.33 Dividend
Aug 31, 2023 45.64 45.99 45.10 45.67 45.11 43,100
Aug 30, 2023 45.36 45.82 45.01 45.75 44.87 23,000
Aug 29, 2023 44.91 45.58 44.91 45.41 44.53 31,300
Aug 28, 2023 44.30 45.72 44.30 45.11 44.24 46,500
Aug 25, 2023 44.70 44.75 43.55 44.38 43.52 57,400
Aug 24, 2023 45.33 45.63 44.14 44.47 43.61 50,500
Aug 23, 2023 44.14 45.87 43.89 45.70 44.82 91,000
Aug 22, 2023 44.82 44.87 44.07 44.09 43.24 41,000
Aug 21, 2023 45.46 45.83 44.24 44.48 43.62 69,600
Aug 18, 2023 44.68 46.21 44.47 45.44 44.56 60,200
Aug 17, 2023 45.81 46.28 44.95 45.35 44.47 49,500
Aug 16, 2023 45.80 47.00 45.41 45.41 44.53 47,800
Aug 15, 2023 46.81 46.84 45.82 46.01 45.12 49,500
Aug 14, 2023 47.32 47.49 46.80 47.12 46.21 59,200
Aug 11, 2023 48.61 49.49 47.34 47.54 46.62 44,500
Aug 10, 2023 49.04 49.60 48.49 48.78 47.84 52,500
Aug 9, 2023 48.66 49.70 48.30 48.86 47.92 54,000
Aug 8, 2023 49.03 49.03 47.55 48.57 47.63 62,600
Aug 7, 2023 49.21 50.08 49.00 49.93 48.96 53,700
Aug 4, 2023 48.05 49.14 47.01 49.03 48.08 64,100
Aug 3, 2023 50.94 50.94 47.64 47.87 46.94 68,900
Aug 2, 2023 49.90 53.00 48.71 51.26 50.27 149,200
Aug 1, 2023 47.90 48.87 46.97 47.96 47.03 84,300
Jul 31, 2023 46.54 47.98 46.25 47.76 46.84 161,800
Jul 28, 2023 46.99 47.59 46.29 46.97 46.06 44,400
Jul 27, 2023 47.11 48.09 46.21 46.52 45.62 59,900
Jul 26, 2023 45.94 47.39 45.94 47.06 46.15 56,800
Jul 25, 2023 47.18 47.83 45.40 45.92 45.03 99,200
Jul 24, 2023 46.74 47.83 46.50 47.61 46.69 54,900
Jul 21, 2023 48.25 48.25 46.26 46.87 45.96 54,900
Jul 20, 2023 48.65 48.65 46.62 47.77 46.85 48,100
Jul 19, 2023 47.15 48.29 46.00 48.25 47.32 79,100
Jul 18, 2023 47.40 48.26 46.45 46.99 46.08 60,400
Jul 17, 2023 46.85 48.47 46.85 47.39 46.47 41,100
Jul 14, 2023 47.75 47.81 46.35 46.92 46.01 50,500
Jul 13, 2023 48.90 48.90 47.49 47.83 46.91 52,700
Jul 12, 2023 49.19 49.61 48.36 48.70 47.76 40,900
Jul 11, 2023 49.25 49.43 47.20 47.87 46.94 68,300
Jul 10, 2023 48.51 49.77 48.51 48.96 48.01 47,800
Jul 7, 2023 47.84 49.33 47.79 48.72 47.78 110,000
Jul 6, 2023 49.81 49.81 47.46 48.00 47.07 113,900
Jul 5, 2023 55.47 55.47 49.56 50.21 49.24 118,400
Jul 3, 2023 55.70 56.88 55.28 55.79 54.71 61,300
Jun 30, 2023 57.57 57.72 54.39 55.84 54.76 133,000
Jun 29, 2023 52.66 59.64 52.58 57.70 56.58 291,000
Jun 28, 2023 52.15 52.58 51.40 52.47 51.46 74,600
Jun 27, 2023 51.50 53.05 51.01 52.10 51.09 39,800
Jun 26, 2023 51.04 52.55 51.04 51.27 50.28 94,800
Jun 23, 2023 51.84 52.67 50.21 51.02 50.03 596,400
Jun 22, 2023 53.61 53.61 52.15 52.63 51.61 68,800
Jun 21, 2023 51.70 53.97 51.50 53.85 52.81 74,700
Jun 20, 2023 51.75 53.12 51.33 52.31 51.30 76,400
Jun 16, 2023 52.43 52.43 50.68 51.75 50.75 241,200
Jun 15, 2023 50.97 52.02 50.59 51.80 50.80 76,600
Jun 14, 2023 53.00 53.00 50.69 51.17 50.18 58,600
Jun 13, 2023 52.42 53.70 52.29 52.77 51.75 51,400
Jun 12, 2023 52.56 52.84 50.98 52.11 51.10 71,200
Jun 9, 2023 54.02 54.02 51.92 52.70 51.68 36,300
Jun 8, 2023 54.67 54.70 53.01 53.74 52.70 48,800
Jun 7, 2023 53.00 55.14 52.32 54.94 53.88 108,300
Jun 6, 2023 49.25 53.22 49.25 52.81 51.79 73,200
Jun 5, 2023 51.08 51.08 49.17 49.21 48.26 49,500
Jun 2, 2023 49.20 51.70 48.65 51.51 50.51 70,100
Jun 1, 2023 46.59 49.14 46.37 48.24 47.31 71,400
May 31, 2023 0.33 Dividend
May 31, 2023 47.60 47.60 45.79 46.76 45.86 110,100
May 30, 2023 49.19 50.11 47.72 47.83 46.59 43,900
May 26, 2023 48.61 49.47 47.82 49.01 47.74 40,200
May 25, 2023 50.01 50.25 48.19 48.46 47.20 36,800
May 24, 2023 52.43 52.43 50.38 50.47 49.16 72,900
May 23, 2023 51.87 52.97 51.64 52.87 51.50 87,800
May 22, 2023 51.89 52.83 51.24 52.02 50.67 70,100
May 19, 2023 52.71 53.45 50.69 51.40 50.06 83,700
May 18, 2023 50.45 52.05 49.80 51.76 50.41 83,900
May 17, 2023 50.01 50.73 49.73 50.60 49.28 60,200
May 16, 2023 49.84 50.74 49.20 49.26 47.98 76,400
May 15, 2023 49.76 50.81 49.50 50.34 49.03 184,900
May 12, 2023 50.46 51.30 49.49 49.67 48.38 47,300
May 11, 2023 52.18 53.12 49.86 50.33 49.02 127,900
May 10, 2023 52.20 53.21 51.16 52.88 51.51 72,100
May 9, 2023 51.22 52.16 50.27 51.55 50.21 87,200
May 8, 2023 53.88 54.00 51.58 52.05 50.70 42,100
May 5, 2023 51.43 54.49 51.43 53.61 52.22 91,100
May 4, 2023 49.90 51.98 48.71 50.23 48.92 120,000
May 3, 2023 56.37 57.61 50.00 50.11 48.81 160,000
May 2, 2023 54.42 54.88 52.18 54.44 53.02 165,700
May 1, 2023 52.23 54.98 52.23 54.94 53.51 108,000
Apr 28, 2023 53.12 54.10 52.52 52.66 51.29 91,600
Apr 27, 2023 50.46 53.64 50.46 53.51 52.12 112,900
Apr 26, 2023 49.68 50.94 49.25 49.97 48.67 70,800
Apr 25, 2023 52.34 52.54 49.89 49.94 48.64 134,800

Related Tickers

MTW The Manitowoc Company, Inc.
13.07
+0.38%
 
ALG Alamo Group Inc.
204.20
-0.39%
 
SHYF The Shyft Group, Inc.
10.74
-2.63%
 
WNC Wabash National Corporation
24.42
-5.17%
 
LNN Lindsay Corporation
116.37
-2.18%
 
CMCO Columbus McKinnon Corporation
41.76
+0.58%
 
TWI Titan International, Inc.
11.80
+0.08%
 
ASTE Astec Industries, Inc.
43.96
+2.00%
 
600031.SS Sany Heavy Industry Co.,Ltd
15.44
+3.28%
 
REVG REV Group, Inc.
21.91
+0.50%