Hyster-Yale Materials Handling, Inc. (HY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 59.05 | 60.22 | 58.45 | 58.47 | 58.47 | 49,105 |
| 29 Apr 2024 | 59.17 | 60.81 | 59.17 | 60.36 | 60.36 | 92,400 |
| 26 Apr 2024 | 60.40 | 60.65 | 58.60 | 58.68 | 58.68 | 77,700 |
| 25 Apr 2024 | 59.89 | 60.57 | 59.25 | 60.05 | 60.05 | 76,200 |
| 24 Apr 2024 | 61.19 | 61.76 | 59.94 | 60.84 | 60.84 | 69,600 |
| 23 Apr 2024 | 60.25 | 61.83 | 60.25 | 61.61 | 61.61 | 136,300 |
| 22 Apr 2024 | 59.95 | 61.01 | 59.57 | 60.10 | 60.10 | 96,900 |
| 19 Apr 2024 | 58.38 | 59.98 | 57.67 | 59.81 | 59.81 | 106,400 |
| 18 Apr 2024 | 59.40 | 60.19 | 58.41 | 58.68 | 58.68 | 92,300 |
| 17 Apr 2024 | 61.09 | 61.16 | 58.85 | 59.32 | 59.32 | 51,500 |
| 16 Apr 2024 | 60.19 | 61.87 | 59.64 | 60.72 | 60.72 | 59,700 |
| 15 Apr 2024 | 61.92 | 62.74 | 60.73 | 60.88 | 60.88 | 57,800 |
| 12 Apr 2024 | 63.73 | 64.12 | 61.72 | 61.87 | 61.87 | 45,700 |
| 11 Apr 2024 | 63.72 | 64.09 | 63.18 | 63.87 | 63.87 | 41,000 |
| 10 Apr 2024 | 63.46 | 63.62 | 62.37 | 63.58 | 63.58 | 74,300 |
| 09 Apr 2024 | 65.99 | 66.33 | 64.59 | 65.25 | 65.25 | 46,500 |
| 08 Apr 2024 | 64.80 | 66.43 | 64.16 | 66.35 | 66.35 | 76,900 |
| 05 Apr 2024 | 63.53 | 64.42 | 63.53 | 64.05 | 64.05 | 63,100 |
| 04 Apr 2024 | 64.09 | 64.49 | 62.92 | 63.56 | 63.56 | 129,700 |
| 03 Apr 2024 | 62.84 | 63.71 | 61.21 | 63.46 | 63.46 | 92,000 |
| 02 Apr 2024 | 63.13 | 63.82 | 62.66 | 63.37 | 63.37 | 98,800 |
| 01 Apr 2024 | 64.35 | 65.76 | 63.10 | 63.49 | 63.49 | 82,800 |
| 28 Mar 2024 | 62.80 | 64.18 | 62.46 | 64.17 | 64.17 | 148,000 |
| 27 Mar 2024 | 61.06 | 62.96 | 60.61 | 62.93 | 62.93 | 65,400 |
| 26 Mar 2024 | 60.39 | 60.44 | 59.48 | 60.40 | 60.40 | 107,800 |
| 25 Mar 2024 | 59.19 | 59.62 | 58.67 | 59.56 | 59.56 | 60,200 |
| 22 Mar 2024 | 60.08 | 61.00 | 58.78 | 59.02 | 59.02 | 87,700 |
| 21 Mar 2024 | 60.14 | 61.77 | 59.58 | 60.38 | 60.38 | 114,800 |
| 20 Mar 2024 | 62.68 | 63.01 | 59.11 | 59.84 | 59.84 | 236,900 |
| 19 Mar 2024 | 59.06 | 63.71 | 59.06 | 63.29 | 63.29 | 225,000 |
| 18 Mar 2024 | 58.67 | 60.03 | 57.81 | 59.25 | 59.25 | 148,400 |
| 15 Mar 2024 | 57.29 | 58.56 | 57.29 | 58.21 | 58.21 | 176,400 |
| 14 Mar 2024 | 57.26 | 58.03 | 56.30 | 57.50 | 57.50 | 117,800 |
| 13 Mar 2024 | 56.64 | 58.22 | 55.88 | 57.78 | 57.78 | 94,700 |
| 12 Mar 2024 | 57.46 | 57.88 | 56.82 | 57.21 | 57.21 | 51,000 |
| 11 Mar 2024 | 58.13 | 58.30 | 57.17 | 57.84 | 57.84 | 53,300 |
| 08 Mar 2024 | 58.67 | 59.21 | 57.87 | 58.10 | 58.10 | 87,900 |
| 07 Mar 2024 | 59.90 | 60.60 | 58.23 | 58.30 | 58.30 | 78,900 |
| 06 Mar 2024 | 57.72 | 59.25 | 57.12 | 59.12 | 59.12 | 164,000 |
| 05 Mar 2024 | 56.83 | 58.75 | 56.33 | 57.27 | 57.27 | 119,100 |
| 04 Mar 2024 | 57.07 | 59.97 | 55.85 | 56.90 | 56.90 | 168,500 |
| 01 Mar 2024 | 59.16 | 59.52 | 57.15 | 57.25 | 57.25 | 151,200 |
| 29 Feb 2024 | 58.81 | 61.18 | 58.25 | 58.88 | 58.88 | 180,100 |
| 29 Feb 2024 | 0.325 Dividend | |||||
| 28 Feb 2024 | 70.09 | 70.09 | 57.51 | 58.33 | 58.01 | 323,400 |
| 27 Feb 2024 | 70.00 | 70.57 | 68.88 | 70.09 | 69.70 | 67,600 |
| 26 Feb 2024 | 68.56 | 69.86 | 68.52 | 69.70 | 69.31 | 54,400 |
| 23 Feb 2024 | 68.71 | 69.27 | 67.22 | 68.91 | 68.53 | 48,900 |
| 22 Feb 2024 | 69.98 | 71.11 | 68.01 | 68.32 | 67.94 | 154,300 |
| 21 Feb 2024 | 68.40 | 69.64 | 68.29 | 69.35 | 68.96 | 68,700 |
| 20 Feb 2024 | 69.11 | 69.65 | 67.70 | 68.26 | 67.88 | 176,000 |
| 16 Feb 2024 | 71.08 | 71.35 | 69.76 | 70.29 | 69.90 | 71,500 |
| 15 Feb 2024 | 70.13 | 71.79 | 69.69 | 71.79 | 71.39 | 91,100 |
| 14 Feb 2024 | 67.93 | 70.07 | 67.40 | 70.01 | 69.62 | 68,800 |
| 13 Feb 2024 | 69.83 | 69.89 | 65.97 | 66.68 | 66.31 | 105,700 |
| 12 Feb 2024 | 69.06 | 72.40 | 69.06 | 72.20 | 71.80 | 94,600 |
| 09 Feb 2024 | 68.91 | 69.09 | 67.33 | 69.01 | 68.63 | 49,000 |
| 08 Feb 2024 | 66.88 | 68.95 | 66.60 | 68.89 | 68.51 | 64,000 |
| 07 Feb 2024 | 68.00 | 68.41 | 66.88 | 66.88 | 66.51 | 63,500 |
| 06 Feb 2024 | 66.87 | 67.93 | 66.87 | 67.87 | 67.49 | 48,900 |
| 05 Feb 2024 | 67.33 | 67.69 | 66.33 | 67.11 | 66.74 | 55,100 |
| 02 Feb 2024 | 67.86 | 68.39 | 67.03 | 68.14 | 67.76 | 64,500 |
| 01 Feb 2024 | 66.44 | 68.83 | 66.01 | 68.83 | 68.45 | 90,900 |
| 31 Jan 2024 | 68.49 | 68.49 | 65.19 | 65.72 | 65.35 | 159,100 |
| 30 Jan 2024 | 67.34 | 68.58 | 66.72 | 68.49 | 68.11 | 77,800 |
| 29 Jan 2024 | 68.51 | 68.55 | 66.51 | 67.64 | 67.26 | 70,500 |
| 26 Jan 2024 | 68.09 | 69.00 | 67.37 | 68.36 | 67.98 | 75,400 |
| 25 Jan 2024 | 67.56 | 68.64 | 66.69 | 68.14 | 67.76 | 79,500 |
| 24 Jan 2024 | 68.08 | 68.08 | 65.67 | 66.43 | 66.06 | 83,800 |
| 23 Jan 2024 | 69.44 | 70.28 | 67.02 | 67.41 | 67.03 | 126,400 |
| 22 Jan 2024 | 65.04 | 69.35 | 65.04 | 69.35 | 68.96 | 113,300 |
| 19 Jan 2024 | 64.60 | 64.71 | 63.17 | 64.37 | 64.01 | 115,400 |
| 18 Jan 2024 | 63.05 | 64.99 | 62.34 | 64.10 | 63.74 | 106,600 |
| 17 Jan 2024 | 62.08 | 62.82 | 60.99 | 62.62 | 62.27 | 79,500 |
| 16 Jan 2024 | 63.64 | 64.87 | 62.62 | 63.00 | 62.65 | 116,300 |
| 12 Jan 2024 | 65.30 | 65.33 | 64.23 | 64.35 | 63.99 | 63,400 |
| 11 Jan 2024 | 64.27 | 64.62 | 63.22 | 64.56 | 64.20 | 67,800 |
| 10 Jan 2024 | 65.01 | 65.90 | 64.49 | 64.80 | 64.44 | 82,100 |
| 09 Jan 2024 | 64.25 | 65.01 | 63.53 | 65.01 | 64.65 | 155,400 |
| 08 Jan 2024 | 63.86 | 65.99 | 63.41 | 65.06 | 64.70 | 135,600 |
| 05 Jan 2024 | 61.50 | 64.79 | 61.50 | 63.79 | 63.43 | 129,200 |
| 04 Jan 2024 | 62.29 | 63.15 | 61.60 | 62.07 | 61.72 | 117,900 |
| 03 Jan 2024 | 62.88 | 62.88 | 61.43 | 61.97 | 61.62 | 102,500 |
| 02 Jan 2024 | 62.00 | 63.10 | 61.04 | 62.89 | 62.54 | 102,500 |
| 29 Dec 2023 | 62.87 | 63.48 | 62.12 | 62.19 | 61.84 | 110,300 |
| 28 Dec 2023 | 62.18 | 62.84 | 61.82 | 62.61 | 62.26 | 61,400 |
| 27 Dec 2023 | 62.20 | 62.63 | 61.46 | 61.97 | 61.62 | 64,900 |
| 26 Dec 2023 | 59.91 | 62.27 | 59.78 | 62.22 | 61.87 | 60,500 |
| 22 Dec 2023 | 59.94 | 60.06 | 58.50 | 59.49 | 59.16 | 100,000 |
| 21 Dec 2023 | 58.99 | 59.74 | 57.88 | 59.65 | 59.32 | 95,600 |
| 20 Dec 2023 | 59.38 | 61.39 | 58.06 | 58.32 | 58.00 | 105,300 |
| 19 Dec 2023 | 58.54 | 59.71 | 58.27 | 59.68 | 59.35 | 135,300 |
| 18 Dec 2023 | 58.00 | 58.50 | 56.01 | 58.46 | 58.13 | 147,000 |
| 15 Dec 2023 | 56.49 | 58.14 | 55.58 | 58.06 | 57.74 | 248,700 |
| 14 Dec 2023 | 53.86 | 56.98 | 53.86 | 56.38 | 56.07 | 119,700 |
| 13 Dec 2023 | 51.71 | 53.77 | 51.30 | 53.54 | 53.24 | 127,600 |
| 12 Dec 2023 | 51.91 | 52.14 | 50.84 | 52.12 | 51.83 | 78,600 |
| 11 Dec 2023 | 50.51 | 51.74 | 50.09 | 51.71 | 51.42 | 101,900 |
| 08 Dec 2023 | 50.65 | 51.50 | 50.42 | 50.70 | 50.42 | 63,600 |
| 07 Dec 2023 | 49.66 | 50.65 | 49.41 | 50.65 | 50.37 | 59,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.