Hyster-Yale Materials Handling, Inc. Historical Stock Prices

HY 
$87.46
*  
1.22
1.38%
Get HY Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading HY now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  87.99  88.51  87.37  87.46 67,613
07/25/2014 87.69 88.51 87.37 87.46 67,613
07/24/2014 88.63 88.99 87.906 88.68 55,508
07/23/2014 88.27 88.9205 88 88.66 36,852
07/22/2014 87.01 88.83 86.23 88.06 28,045
07/21/2014 86.35 87.4611 85.63 86.73 53,170
07/18/2014 85.27 87.19 85.27 86.93 42,759
07/17/2014 87.68 88.43 84.89 85.36 60,368
07/16/2014 87.35 88.61 86.61 88.16 89,895
07/15/2014 86.24 87.66 86.24 86.88 68,872
07/14/2014 86.16 86.77 85.75 86.35 40,626
07/11/2014 83.51 85.48 83.04 85.33 52,991
07/10/2014 82.66 84.275 82.14 83.64 87,274
07/09/2014 85.83 85.855 84.11 84.57 42,799
07/08/2014 86.15 86.73 85.02 85.52 51,145
07/07/2014 89.1 89.14 86.6601 86.73 50,993
07/03/2014 88.28 90.8 88.21 89.99 48,199
07/02/2014 90.12 90.4 87.57 88.13 55,802
07/01/2014 88.86 91.15 88.86 90.39 117,122
06/30/2014 87.48 89.08 87.3525 88.54 51,933
06/27/2014 86.74 88.43 86.59 87.97 80,503
06/26/2014 88.086 88.086 86.12 87.3 28,059
06/25/2014 86.99 88.09 86.46 87.37 32,088
06/24/2014 87.99 89.16 87.25 87.68 35,540
06/23/2014 88.34 88.74 86.78 88.09 59,634
06/20/2014 88.17 89.8855 87.57 88.34 82,719
06/19/2014 89 89.43 87.18 88 28,187
06/18/2014 86.7 88.95 86.13 88.12 36,656
06/17/2014 85.47 87.749 85.42 87.05 29,990
06/16/2014 85.86 86.51 85.5 85.91 38,390
06/13/2014 86.24 86.87 85.424 86.35 41,067
06/12/2014 88.48 88.75 85.98 86.25 48,561
06/11/2014 89.01 89.93 87.92 88.49 56,566
06/10/2014 88.43 89.85 87.53 89.7 46,384
06/09/2014 87.07 89.18 87.07 88.51 40,639
06/06/2014 87.75 88.45 86.74 87.33 65,925
06/05/2014 85.47 88.04 84.446 87.29 46,738
06/04/2014 83 86.35 83 85.03 46,039
06/03/2014 83.99 84.78 82.7 83.67 59,434
06/02/2014 84.08 84.92 82.67 84.62 93,074
05/30/2014 85.26 85.26 83.75 84.08 48,754
05/29/2014 84.99 85.52 84.24 85.18 31,645
05/28/2014 84.87 86.83 84.44 85.32 26,194
05/27/2014 85.84 87.365 84.73 85.54 38,657
05/23/2014 84.3 85.89 84.05 85.37 41,818
05/22/2014 83.32 85.21 82.29 84.08 44,912
05/21/2014 82.99 83.28 82.045 82.96 51,353
05/20/2014 85.2 85.2 82.46 82.76 118,592
05/19/2014 85.56 87.41 83.95 85.58 49,269
05/16/2014 83.18 85.65 81.6901 85.65 67,881
05/15/2014 82.94 83.74 80.9 83.2 83,908
05/14/2014 86.48 86.48 83.26 83.47 55,705
05/13/2014 90.26 91.29 86.35 86.48 130,928
05/12/2014 88.5 91.13 86.78 90.41 79,149
05/09/2014 86.2 88.47 85.46 88.16 60,419
05/08/2014 89.52 90.11 86.32 86.77 60,434
05/07/2014 89.69 89.81 86.11 89.5 95,405
05/06/2014 91.94 91.98 89.11 89.26 82,466
05/05/2014 91.46 93.28 90.77 92.67 110,452
05/02/2014 90.51 92.53 90.51 92.36 76,356
05/01/2014 96 96 85.51 90.45 204,101
04/30/2014 96.22 97.06 94.28 96.39 125,719
04/29/2014 97.7 99.29 95.9 96.13 31,108
04/28/2014 97.53 99.58 95.3 96.85 30,891
04/25/2014 98.64 99.84 97.1001 97.41 41,469
04/24/2014 100.85 101.3199 97.77 98.86 52,913
04/23/2014 101.77 101.82 99.88 99.91 44,458
04/22/2014 99 103.88 99 102.08 65,408
04/21/2014 98.69 99.74 97 99.11 26,953
04/17/2014 97.3 99.08 97.18 98.54 28,835
04/16/2014 97.6 97.67 96.24 97.32 26,855
04/15/2014 96.13 97.1 94 96.67 62,777
04/14/2014 96.27 96.27 93.03 94.97 58,155
04/11/2014 95.92 97.28 94.19 95.26 59,758
04/10/2014 98.4 101 96.59 97.65 139,676
04/09/2014 97.24 98.5 96.31 98.32 38,464
04/08/2014 97.23 98.7625 96.48 97.51 31,085
04/07/2014 97.94 99.84 94.908 97.31 60,228
04/04/2014 102.92 103.15 96.66 98.14 58,613
04/03/2014 103.33 103.65 98.16 101.54 38,503
04/02/2014 101.94 104.56 101.94 103.39 56,452
04/01/2014 98.04 102.04 98.01 101.44 76,890
03/31/2014 95.19 98.13 94.45 97.5 73,981
03/28/2014 94.76 96.75 92.8301 94.31 96,264
03/27/2014 94.585 96.74 94.32 94.64 46,512
03/26/2014 98.78 98.78 95.1 95.28 85,861
03/25/2014 98.11 98.75 96.05 97.96 44,916
03/24/2014 97.9 98.3 95.506 97.54 48,571
03/21/2014 100.78 100.78 97.13 97.51 98,448
03/20/2014 100.39 101.83 99.9 100.93 23,684
03/19/2014 103.12 104.19 99.87 100.82 31,235
03/18/2014 102.63 104.07 101.926 102.91 34,242
03/17/2014 101.99 103.71 101.14 102.16 48,752
03/14/2014 99.64 102.85 99.09 100.75 49,989
03/13/2014 102.12 103.32 98.99 99.74 55,894
03/12/2014 101.25 101.76 98.87 101.45 43,961
03/11/2014 104.56 105.355 100.2025 101.68 53,131
03/10/2014 104.46 105.9999 100.106 103.9 53,528
03/07/2014 107 108.13 103.33 104.36 99,305
03/06/2014 104.5 106.73 104 106.12 67,142
03/05/2014 103.35 104.3 103.23 104.07 51,556
03/04/2014 102.03 105.5 101.17 103.22 92,683
03/03/2014 99.95 101.47 97.74 100.64 57,483
02/28/2014 99.7 101.78 99.58 100.94 64,595
02/27/2014 99.67 100.89 98.77 99.32 32,022
02/26/2014 98.86 101 98.5 99.9 41,959
02/25/2014 99.18 99.8 97.58 98.83 35,871
02/24/2014 95.38 100.43 94.95 99.63 60,031
02/21/2014 96.98 96.98 93.804 94.94 81,566
02/20/2014 91.5 98 91.46 96.71 122,322
02/19/2014 86.6 90.2 86.5542 89.2 57,735
02/18/2014 87.76 89.23 86.66 87.67 104,727
02/14/2014 88.48 89.135 86.49 87.86 32,506
02/13/2014 87.1 88.8 86.24 88.47 63,464
02/12/2014 87.53 88.12 85.49 87.21 73,511
02/11/2014 85.774 88 85.15 87.28 77,408
02/10/2014 86.63 88.4 84.62 85.1 88,513
02/07/2014 85.51 87.24 83.21 86.77 92,250
02/06/2014 83.37 85.71 82.28 85.08 76,911
02/05/2014 82.62 83.32 80.64 83.32 70,264
02/04/2014 83 84.71 81.6769 83.11 59,494
02/03/2014 85.76 87.745 80.9 82.66 65,636
01/31/2014 85.68 87.48 84 85.76 61,068
01/30/2014 88.48 90.5999 87 87.54 43,838
01/29/2014 88.33 88.8 86.68 87.42 49,082
01/28/2014 88 89.76 87.64 89.14 60,258
01/27/2014 88.77 88.78 87.02 87.76 47,496
01/24/2014 91.41 94.266 87.67 88.53 53,288
01/23/2014 93.58 94.02 91.26 92.26 52,894
01/22/2014 93.5 94.25 92.6 93.99 38,975
01/21/2014 92.62 94.57 92.34 93.27 48,718
01/17/2014 91.07 92.2199 90.9201 91.52 25,678
01/16/2014 90.23 91.78 90.09 90.88 29,064
01/15/2014 88.2 91.11 87.58 90.09 64,888
01/14/2014 86.74 89.58 85.78 88.2 49,343
01/13/2014 90.51 90.85 85.09 86.57 49,136
01/10/2014 90.82 91.8 89.5 90.94 43,774
01/09/2014 95.12 95.12 90.73 90.97 37,692
01/08/2014 94.67 95.3175 93.4 94.49 62,675
01/07/2014 92.41 94.32 92.22 93.88 60,164
01/06/2014 92.81 92.99 90.2 92.04 62,739
01/03/2014 93 93 91.03 92.23 39,660
01/02/2014 92.8 92.99 90.775 92.96 41,133
12/31/2013 93.03 93.797 92.12 93.16 54,760
12/30/2013 95.12 95.4 92.85 93 44,859
12/27/2013 93.12 95.08 93 95.03 30,384
12/26/2013 95 95 92.74 93.15 25,327
12/24/2013 94.24 94.88 92.07 94.73 40,001
12/23/2013 94.08 95 92.49 94.65 59,286
12/20/2013 92 94.94 91.31 93.95 145,053
12/19/2013 91.71 92.18 90.85 91.99 75,804
12/18/2013 87.95 91.235 87.12 91.22 65,057
12/17/2013 88.22 89.1 87.01 88 54,052
12/16/2013 82.44 88.69 82.415 88.32 111,131
12/13/2013 82.97 82.97 80.5 81.98 109,909
12/12/2013 83.5 84.29 80.625 82.56 285,309
12/11/2013 86.44 87.82 81.05 83.26 111,698
12/10/2013 84.97 87.1 84.36 86.7 104,756
12/09/2013 80.84 86.19 80.84 84.96 71,791
12/06/2013 80.07 81.75 79.29 80.66 78,917
12/05/2013 79.34 81 78.41 78.97 78,435
12/04/2013 79.55 82 78.6 79.61 65,673
12/03/2013 81.74 83.62 79.8 80.1 92,706
12/02/2013 82.97 84.05 80.8 81.74 46,855
11/29/2013 82.23 85.32 81.785 83.36 39,408
11/27/2013 83.25 83.4 81.14 81.53 84,055
11/26/2013 82.8 84.75 82.1 83.15 105,387
11/25/2013 84.31 84.93 82.1 82.6 42,802
11/22/2013 86.15 86.15 82.64 83.8 54,742
11/21/2013 82.38 86.11 82.38 85.88 57,980
11/20/2013 84.09 84.14 81.75 82.09 69,264
11/19/2013 84.5 86.42 81.97 83.22 87,585
11/18/2013 83.67 86.84 83.14 84.46 77,477
11/15/2013 82.24 83.58 81.435 83.24 34,124
11/14/2013 83.81 84.086 81.76 82.35 16,977
11/13/2013 82.03 84.33 82.03 83.38 27,338
11/12/2013 81.93 83.54 80.71 82.63 29,402
11/11/2013 81.07 82.35 79.15 82.09 58,105
11/08/2013 80.17 81.95 80.17 81.49 71,512
11/07/2013 81.96 82.79 78.7 80.2 158,690
11/06/2013 82.16 83.17 80.76 81.63 99,764
11/05/2013 83.21 83.74 80.76 81.61 175,641
11/04/2013 82.52 86.69 82.52 83.54 102,262
11/01/2013 78.67 82.9 77.25 82.24 110,337
10/31/2013 86.43 87.545 76.37 78.44 207,326
10/30/2013 90.1 91.52 87 87.21 47,607
10/29/2013 90 91.25 87.57 90.21 39,585
10/28/2013 90.37 91.77 89.02 89.5 52,812
10/25/2013 93.65 93.77 89.03 90.54 51,934
10/24/2013 93.56 94.24 92.45 93.21 36,582
10/23/2013 93.29 94.49 93.29 93.55 19,657
10/22/2013 95.1 95.1 93.28 93.58 56,082
10/21/2013 95.38 95.889 93.68 94.6 38,632
10/18/2013 95.31 95.87 93.6 95 36,608
10/17/2013 93.54 94.26 93.041 94.13 28,924
10/16/2013 93.94 95.08 92.91 94 28,677
10/15/2013 91.5 93.49 89.95 92.52 44,165
10/14/2013 92.91 93.79 90.1 91.55 58,615
10/11/2013 88.67 96.25 88.03 93.41 67,133
10/10/2013 87.82 92.18 87.47 88.96 74,822
10/09/2013 86.74 86.74 85.12 85.87 56,314
10/08/2013 87.4 88.65 85.0001 86.27 61,184
10/07/2013 88.12 89.62 86.51 87.29 64,133
10/04/2013 88.75 90.61 88.52 89.31 31,829
10/03/2013 91.19 91.19 86.29 89.2 51,787
10/02/2013 91.42 91.83 90.66 91.73 21,847
10/01/2013 89.85 92.83 89.2501 92.55 54,949
09/30/2013 89.99 91.14 88.03 89.67 51,043
09/27/2013 93.29 93.98 90.39 91.69 46,773
09/26/2013 95.9 96.66 93 94.44 30,031
09/25/2013 95.66 96.17 91.42 95.26 69,961
09/24/2013 95 96.454 93.07 95.77 32,376
09/23/2013 94.4 96 93.09 94.99 44,415
09/20/2013 94.18 96.29 94.18 95.31 181,520
09/19/2013 93.73 94.33 92.57 93.51 53,434
09/18/2013 89.19 94.45 89.19 93.57 80,843
09/17/2013 88.93 90 88.632 88.74 36,251
09/16/2013 89.84 91.99 89.36 90.18 39,750
09/13/2013 87.34 89.75 87.34 88.23 33,574
09/12/2013 88.86 89.53 86.14 87.08 40,354
09/11/2013 89.44 89.61 87.54 88.85 64,695
09/10/2013 87.93 89.4 86.77 89.35 126,318
09/09/2013 79.65 87.1 79.65 86.92 237,906
09/06/2013 81.81 82.58 79.3 80.7 40,547
09/05/2013 78.2 82.59 78.2 81.34 35,807
09/04/2013 77.06 78.95 77.06 78.29 94,713
09/03/2013 77.89 79.39 76.14 77.11 69,083
08/30/2013 77.06 77.7 73.21 75.61 123,469
08/29/2013 70 79.28 69.9757 76.9 68,424
08/28/2013 70.74 72.42 68.97 70.12 58,250
08/27/2013 72.83 74.49 70.24 70.85 29,511
08/26/2013 74.34 75.76 73.89 74.35 20,337
08/23/2013 73.8 76.01 73.28 74.83 37,451
08/22/2013 73.81 76.058 72.01 74.18 53,276
08/21/2013 73.64 75.79 73.32 73.68 35,015
08/20/2013 73.57 76.78 73.57 74.5 46,385
08/19/2013 75.33 76.88 73.65 73.88 42,668
08/16/2013 75.71 76.66 73.48 75.19 37,741
08/15/2013 77.12 78.28 74.45 76.25 48,678
08/14/2013 79.35 79.77 77.71 78.31 46,963
08/13/2013 78 80.37 77.975 79.5 42,451
08/12/2013 77.24 79.58 77 77.65 33,462
08/09/2013 77.52 81.07 77.52 78.25 31,231
08/08/2013 77.46 79.88 76.54 77.5 18,052
08/07/2013 77.08 79.45 76.18 77.22 16,072
08/06/2013 77.42 78.85 76.305 77.08 18,121
08/05/2013 78.08 79.61 76.58 77.42 24,169
08/02/2013 74.76 78.6 74.74 78.42 25,316
08/01/2013 67.41 76.92 67.41 74.48 93,858
07/31/2013 65.9 66.82 64.66 65.01 44,432
07/30/2013 66.64 67.53 65.21 65.87 22,465
07/29/2013 66.09 66.88 65.18 66.16 23,495
07/26/2013 66.04 68.39 65.4901 66.8 21,939
07/25/2013 66.3 67.74 66.3 66.98 55,168
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?