Quantcast

Hyster-Yale Materials Handling, Inc. Class A Common Stock Historical Stock Prices

HY 
$59.71
*  
1
1.65%
Get HY Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 61.16 61.2403 59.1135 59.71 49,881
10/19/2018 60.72 61.2403 59.1135 59.71 49,881
10/18/2018 61.88 62.6899 60.2713 60.71 55,252
10/17/2018 64.92 64.92 62.02 62.29 34,843
10/16/2018 63.45 65.2 62.36 65.04 46,019
10/15/2018 59.23 63.24 59.23 62.49 60,440
10/12/2018 62.45 62.465 59.03 59.26 55,234
10/11/2018 60.31 61.77 60.225 61.11 54,496
10/10/2018 62.02 62.979 60.25 60.45 48,104
10/09/2018 62.9 63.12 61.85 61.93 33,729
10/08/2018 60.6 63.65 60.6 63.13 48,546
10/05/2018 62.77 62.77 59.75 60.6 87,047
10/04/2018 63.38 63.87 61.79 62.42 44,541
10/03/2018 61.84 64.83 61.84 63.6 35,292
10/02/2018 60.86 63 59 61.23 37,657
10/01/2018 62.27 62.54 60.365 60.98 63,581
09/28/2018 61.14 62.3616 60.52 61.53 46,694
09/27/2018 62.56 63.87 61.17 61.49 43,583
09/26/2018 64.46 64.61 62.17 62.48 35,497
09/25/2018 65.89 66.15 64.575 64.61 29,984
09/24/2018 66.38 67.9299 64.99 65.67 31,379
09/21/2018 67.54 67.94 66.16 66.48 61,055
09/20/2018 66.67 67.68 66.45 67.36 43,377
09/19/2018 65.89 67.15 65.43 66.25 32,558
09/18/2018 65.33 66.2 65.33 65.77 30,083
09/17/2018 65.48 66.956 64.6 65.33 32,135
09/14/2018 64.61 66.6 64.61 65.31 28,727
09/13/2018 63.22 64.83 62.97 64.68 41,908
09/12/2018 62.7 63.31 62.34 62.79 42,227
09/11/2018 63.33 64.1 62.64 62.85 41,056
09/10/2018 63.6 64.88 63.11 63.47 42,055
09/07/2018 62.01 63.565 61.54 63.25 40,798
09/06/2018 61.93 62.85 61.595 61.81 26,344
09/05/2018 61.31 62.48 60.7 61.83 34,831
09/04/2018 61.77 61.99 60.26 61.42 22,613
08/31/2018 61.34 62.17 60.89 61.7 25,674
08/30/2018 61.63 61.73 60.88 61.66 22,147
08/29/2018 61.57 62.18 60.7 61.98 25,644
08/28/2018 61.72 62.35 61.18 61.72 20,761
08/27/2018 61.479 62.73 61 61.75 21,362
08/24/2018 61.06 62.32 60.3715 61.87 28,939
08/23/2018 61.37 61.7 59.96 60.78 36,924
08/22/2018 61.32 62.1331 61.17 61.41 39,407
08/21/2018 60.15 61.99 59.9 61.54 74,815
08/20/2018 60.14 60.8995 59.64 60.03 38,062
08/17/2018 58.22 60.5 57.7 60.08 40,990
08/16/2018 58.32 59.0626 57.81 58.22 25,644
08/15/2018 58.99 58.99 56.4 57.98 43,978
08/14/2018 58.77 60.2518 58.03 58.81 54,541
08/13/2018 59 60.45 58.24 58.52 36,206
08/10/2018 60.42 60.565 58.465 58.97 34,534
08/09/2018 61.04 62.32 60.65 60.92 24,373
08/08/2018 62.82 62.82 60.6343 61.16 96,325
08/07/2018 62.41 63.19 62.41 62.85 28,864
08/06/2018 62.25 62.66 61.76 62.03 22,211
08/03/2018 61.11 62.77 60.7374 62.31 39,631
08/02/2018 60.42 61.49 59.0993 61.07 38,533
08/01/2018 61.99 65.2673 60.74 60.92 107,733
07/31/2018 64.61 66.51 64.61 65.76 35,901
07/30/2018 64.06 65.39 63.73 64.36 27,278
07/27/2018 65.11 65.11 63.62 63.73 20,909
07/26/2018 64.13 65.5 64.13 64.87 27,495
07/25/2018 64.87 64.88 63.18 64.24 34,994
07/24/2018 65.47 65.58 64.66 65.05 22,908
07/23/2018 66.38 66.38 64.6301 65.07 17,527
07/20/2018 67.03 67.44 66.37 66.55 29,510
07/19/2018 65.97 67.45 65.735 67.1 59,783
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio