Hyster-Yale Materials Handling

HY
🏛️ usa →
37.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 40.50 41.35 40.50 41.10 0.0M
2021-12-30 40.21 41.81 40.21 40.55 0.1M
2021-12-29 40.10 40.64 39.80 39.96 0.0M
2021-12-28 40.89 41.47 39.95 40.39 0.0M
2021-12-27 41.53 41.71 40.19 40.94 0.1M
2021-12-23 39.80 41.69 39.80 41.58 0.1M
2021-12-22 39.52 40.16 39.07 39.56 0.1M
2021-12-21 38.66 40.04 38.30 39.88 0.1M
2021-12-20 40.38 40.46 37.88 37.88 0.1M
2021-12-17 41.27 42.46 40.90 41.42 0.4M
2021-12-16 42.60 43.58 40.93 41.32 0.1M
2021-12-15 40.71 42.20 39.44 42.09 0.1M
2021-12-14 40.12 41.71 39.82 40.28 0.2M
2021-12-13 38.17 40.93 37.75 40.43 0.2M
2021-12-10 38.39 38.90 37.25 37.43 0.0M
2021-12-09 38.19 38.83 37.60 38.18 0.0M
2021-12-08 38.11 39.47 38.11 38.55 0.1M
2021-12-07 37.00 38.68 37.00 38.11 0.1M
2021-12-06 37.00 37.02 35.80 36.61 0.1M
2021-12-03 37.16 37.18 35.30 36.36 0.1M
2021-12-02 37.48 37.62 36.35 36.69 0.1M
2021-12-01 40.26 40.52 37.02 37.07 0.1M
2021-11-30 39.16 39.80 38.03 39.26 0.2M
2021-11-29 41.66 41.85 39.53 39.76 0.1M
2021-11-26 40.52 41.30 40.05 41.08 0.1M
2021-11-24 40.88 42.49 40.72 42.06 0.1M
2021-11-23 41.20 42.27 40.88 41.06 0.1M
2021-11-22 41.32 42.62 41.04 41.07 0.0M
2021-11-19 40.99 41.65 40.30 41.20 0.1M
2021-11-18 42.87 42.91 41.02 41.29 0.1M
2021-11-17 44.10 44.10 42.24 42.74 0.1M
2021-11-16 44.00 44.80 43.56 44.32 0.0M
2021-11-15 43.93 44.67 43.25 44.02 0.1M
2021-11-12 44.56 44.80 43.50 43.69 0.0M
2021-11-11 44.75 45.26 43.93 44.14 0.1M
2021-11-10 43.74 44.96 43.34 44.54 0.1M
2021-11-09 44.09 44.09 42.88 44.08 0.1M
2021-11-08 44.62 45.54 44.09 44.32 0.1M
2021-11-05 42.13 44.41 41.98 44.17 0.1M
2021-11-04 42.91 43.98 41.00 41.75 0.1M
2021-11-03 45.73 47.58 42.59 42.71 0.2M
2021-11-02 49.41 49.41 48.05 48.88 0.1M
2021-11-01 48.35 51.03 48.35 49.75 0.1M
2021-10-29 48.53 49.14 47.66 48.04 0.1M
2021-10-28 48.50 49.44 48.50 48.89 0.0M
2021-10-27 49.27 49.36 47.75 47.92 0.0M
2021-10-26 49.40 49.91 48.74 49.38 0.1M
2021-10-25 48.39 49.47 48.15 49.24 0.1M
2021-10-22 48.81 49.60 48.06 48.24 0.1M
2021-10-21 47.62 48.83 47.52 48.69 0.1M
2021-10-20 47.25 48.09 47.11 47.82 0.0M
2021-10-19 48.12 48.12 46.73 46.89 0.0M
2021-10-18 47.96 48.56 47.75 47.88 0.0M
2021-10-15 48.74 49.09 48.19 48.21 0.0M
2021-10-14 47.89 48.47 47.57 47.98 0.0M
2021-10-13 47.58 47.85 46.87 47.18 0.0M
2021-10-12 48.00 48.00 46.94 47.37 0.0M
2021-10-11 49.28 49.92 47.99 48.04 0.0M
2021-10-08 50.07 50.55 49.50 49.55 0.0M
2021-10-07 50.01 51.00 49.51 49.90 0.1M
2021-10-06 49.60 49.86 48.14 49.51 0.1M
2021-10-05 50.28 50.59 49.55 50.35 0.1M
2021-10-04 51.41 51.41 50.05 50.34 0.0M
2021-10-01 50.64 52.20 50.17 51.10 0.1M
2021-09-30 51.95 51.95 50.26 50.26 0.0M
2021-09-29 51.53 52.17 50.25 51.86 0.0M
2021-09-28 53.76 54.52 51.57 51.69 0.1M
2021-09-27 53.01 55.78 53.01 53.77 0.1M
2021-09-24 52.79 54.51 52.79 53.05 0.1M
2021-09-23 53.10 54.73 52.04 53.24 0.1M
2021-09-22 53.30 53.58 52.50 52.68 0.1M
2021-09-21 53.81 53.81 51.83 52.96 0.1M
2021-09-20 53.27 54.00 52.94 53.29 0.1M
2021-09-17 54.37 54.94 53.34 54.94 0.2M
2021-09-16 54.99 55.09 54.20 54.24 0.0M
2021-09-15 53.74 55.83 52.97 55.05 0.0M
2021-09-14 55.51 55.84 53.00 53.46 0.1M
2021-09-13 55.95 55.95 54.82 55.19 0.0M
2021-09-10 55.90 56.68 55.03 55.20 0.0M
2021-09-09 56.11 56.66 55.50 55.67 0.0M
2021-09-08 57.54 57.58 56.01 56.38 0.0M
2021-09-07 59.07 59.07 57.77 58.00 0.0M
2021-09-03 60.00 60.31 58.84 59.16 0.0M
2021-09-02 59.75 60.06 59.50 59.94 0.0M
2021-09-01 58.78 60.35 58.20 59.45 0.0M
2021-08-31 58.55 59.63 58.35 58.61 0.0M
2021-08-30 58.51 59.69 57.95 58.67 0.1M
2021-08-27 58.50 59.44 57.96 58.29 0.1M
2021-08-26 59.10 59.10 57.65 57.76 0.0M
2021-08-25 60.05 60.28 58.99 59.07 0.0M
2021-08-24 60.01 60.24 58.92 60.05 0.0M
2021-08-23 58.80 60.35 58.37 59.85 0.0M
2021-08-20 57.53 59.49 57.10 57.85 0.1M
2021-08-19 57.95 58.29 56.80 57.96 0.0M
2021-08-18 58.03 60.38 57.97 58.55 0.0M
2021-08-17 58.15 58.46 56.61 58.02 0.0M
2021-08-16 59.80 59.80 58.12 58.84 0.1M
2021-08-13 60.88 60.96 59.45 60.20 0.0M
2021-08-12 61.33 61.42 60.50 60.63 0.0M
2021-08-11 61.40 61.40 60.58 61.04 0.0M
2021-08-10 60.00 61.89 60.00 60.96 0.0M
2021-08-09 61.31 61.70 59.68 60.10 0.0M
2021-08-06 61.82 62.43 61.50 61.74 0.0M
2021-08-05 60.99 63.26 60.83 61.57 0.0M
2021-08-04 65.00 65.16 59.09 61.03 0.1M
2021-08-03 70.07 70.07 66.95 69.59 0.0M
2021-08-02 71.60 73.49 69.39 69.63 0.0M
2021-07-30 71.43 72.38 70.15 71.64 0.1M
2021-07-29 71.19 74.35 70.22 72.08 0.0M
2021-07-28 69.44 70.79 68.92 70.15 0.0M
2021-07-27 69.16 69.92 68.30 68.82 0.0M
2021-07-26 69.08 70.08 68.53 69.78 0.0M
2021-07-23 68.09 68.49 66.71 68.34 0.0M
2021-07-22 70.25 70.91 67.28 67.33 0.0M
2021-07-21 67.26 71.45 67.26 70.96 0.1M
2021-07-20 65.25 68.20 65.00 66.84 0.1M
2021-07-19 65.60 65.95 63.10 64.81 0.1M
2021-07-16 68.68 68.68 66.54 66.80 0.0M
2021-07-15 67.05 68.24 66.80 67.43 0.0M
2021-07-14 68.99 69.12 67.18 67.57 0.0M
2021-07-13 69.91 70.78 67.16 68.34 0.1M
2021-07-12 69.74 70.54 69.12 70.14 0.0M
2021-07-09 68.68 70.04 68.51 69.78 0.0M
2021-07-08 68.20 68.46 66.35 67.73 0.1M
2021-07-07 71.45 71.75 69.35 69.73 0.1M
2021-07-06 71.50 71.97 69.89 71.75 0.0M
2021-07-02 72.88 72.88 71.52 71.56 0.0M
2021-07-01 73.67 73.67 72.71 73.09 0.0M
2021-06-30 71.88 73.44 71.88 72.98 0.0M
2021-06-29 73.81 74.86 71.99 72.38 0.1M
2021-06-28 73.24 73.65 71.89 73.35 0.0M
2021-06-25 74.33 75.89 72.95 73.02 0.1M
2021-06-24 73.33 75.09 71.66 74.50 0.0M
2021-06-23 70.93 72.40 69.85 71.63 0.0M
2021-06-22 69.40 70.67 68.85 70.63 0.0M
2021-06-21 69.04 70.93 68.26 69.91 0.0M
2021-06-18 67.07 68.54 67.07 68.33 0.2M
2021-06-17 70.00 70.00 65.96 68.44 0.1M
2021-06-16 70.45 70.96 69.65 70.20 0.0M
2021-06-15 71.44 71.44 69.22 70.27 0.1M
2021-06-14 73.14 73.46 68.82 70.63 0.1M
2021-06-11 74.49 74.49 72.59 73.12 0.0M
2021-06-10 73.71 74.59 72.59 72.82 0.0M
2021-06-09 74.77 74.77 72.85 73.13 0.0M
2021-06-08 76.41 76.41 74.89 75.53 0.0M
2021-06-07 76.74 76.74 75.10 75.88 0.0M
2021-06-04 74.61 75.38 73.94 74.99 0.0M
2021-06-03 74.61 74.81 73.51 74.12 0.0M
2021-06-02 77.63 77.63 74.61 75.10 0.0M
2021-06-01 75.87 79.23 75.75 77.59 0.0M
2021-05-28 76.26 76.77 74.36 75.59 0.0M
2021-05-27 75.94 76.90 75.01 75.87 0.0M
2021-05-26 73.31 75.23 72.51 75.21 0.0M
2021-05-25 76.83 76.83 72.35 72.40 0.1M
2021-05-24 77.00 78.02 76.23 76.25 0.0M
2021-05-21 76.98 78.30 76.01 76.80 0.0M
2021-05-20 75.06 76.03 74.24 75.57 0.0M
2021-05-19 73.18 74.80 71.79 74.61 0.0M
2021-05-18 76.92 76.92 74.23 74.32 0.0M
2021-05-17 78.36 79.06 75.58 77.02 0.1M
2021-05-14 78.47 79.66 77.84 79.40 0.0M
2021-05-13 73.53 78.70 72.77 77.97 0.1M
2021-05-12 72.70 74.83 71.44 71.89 0.0M
2021-05-11 72.00 74.21 71.45 73.60 0.0M
2021-05-10 77.27 78.25 73.24 73.39 0.1M
2021-05-07 74.00 78.50 74.00 77.52 0.1M
2021-05-06 75.03 76.00 73.03 74.20 0.1M
2021-05-05 73.49 78.28 72.99 74.40 0.1M
2021-05-04 81.05 82.15 78.80 79.16 0.1M
2021-05-03 81.90 83.27 80.88 82.46 0.0M
2021-04-30 80.80 83.07 80.03 80.85 0.1M
2021-04-29 84.10 86.20 81.54 82.24 0.0M
2021-04-28 82.71 85.35 82.71 83.23 0.0M
2021-04-27 84.69 86.19 82.76 83.32 0.0M
2021-04-26 84.49 86.24 84.01 84.44 0.0M
2021-04-23 81.68 85.57 81.58 84.41 0.1M
2021-04-22 82.80 84.47 81.34 81.72 0.0M
2021-04-21 79.92 83.34 79.92 82.40 0.0M
2021-04-20 82.45 84.30 79.01 79.58 0.0M
2021-04-19 86.00 86.30 82.93 83.43 0.0M
2021-04-16 85.19 86.39 84.46 84.84 0.0M
2021-04-15 86.52 86.52 83.76 85.13 0.0M
2021-04-14 84.39 87.11 84.39 85.77 0.0M
2021-04-13 85.77 85.77 83.01 84.15 0.0M
2021-04-12 86.90 86.90 83.58 86.24 0.0M
2021-04-09 84.99 87.51 84.37 87.07 0.1M
2021-04-08 86.01 86.32 83.40 85.50 0.0M
2021-04-07 87.75 87.75 85.19 85.46 0.0M
2021-04-06 87.66 89.93 87.66 87.77 0.0M
2021-04-05 88.73 88.77 87.25 87.66 0.0M
2021-04-01 87.68 87.68 85.51 87.32 0.0M
2021-03-31 86.13 88.62 85.23 87.12 0.1M
2021-03-30 84.03 87.36 84.03 85.97 0.1M
2021-03-29 87.91 88.32 84.01 84.01 0.0M
2021-03-26 86.32 89.00 86.20 88.70 0.0M
2021-03-25 80.56 85.78 80.52 85.08 0.1M
2021-03-24 83.86 86.72 81.56 81.56 0.1M
2021-03-23 85.55 86.21 82.49 82.69 0.1M
2021-03-22 88.30 88.30 85.45 86.95 0.1M
2021-03-19 90.14 90.44 87.32 87.97 0.2M
2021-03-18 90.69 93.77 89.66 90.20 0.0M
2021-03-17 91.42 91.95 89.48 91.24 0.1M
2021-03-16 95.36 97.50 91.55 91.98 0.1M
2021-03-15 97.18 97.18 94.59 95.81 0.0M
2021-03-12 96.10 98.21 95.77 97.87 0.0M
2021-03-11 95.44 97.23 94.83 96.09 0.1M
2021-03-10 92.52 95.53 92.52 93.92 0.1M
2021-03-09 91.89 92.87 89.70 91.30 0.1M
2021-03-08 89.96 91.77 88.33 90.36 0.1M
2021-03-05 88.06 90.63 86.37 89.48 0.1M
2021-03-04 89.99 92.16 84.87 86.77 0.1M
2021-03-03 88.21 92.41 88.21 90.21 0.1M
2021-03-02 88.51 89.75 87.52 88.73 0.1M
2021-03-01 88.32 89.66 86.18 88.76 0.1M
2021-02-26 83.86 86.20 82.19 85.55 0.1M
2021-02-25 97.40 98.99 82.00 83.73 0.2M
2021-02-24 93.26 98.45 93.00 96.53 0.1M
2021-02-23 95.48 95.48 91.78 93.34 0.1M
2021-02-22 95.39 98.83 95.39 96.67 0.1M
2021-02-19 94.36 96.50 94.36 96.23 0.1M
2021-02-18 97.02 97.04 92.58 93.97 0.1M
2021-02-17 99.47 100.37 96.59 97.01 0.1M
2021-02-16 99.65 102.17 99.10 100.37 0.1M
2021-02-12 97.99 100.14 97.26 99.65 0.1M
2021-02-11 98.86 99.13 96.28 97.99 0.1M
2021-02-10 99.38 99.60 96.67 98.31 0.1M
2021-02-09 99.33 100.40 97.76 99.38 0.1M
2021-02-08 97.21 100.74 95.63 100.02 0.1M
2021-02-05 95.74 97.80 94.00 96.25 0.1M
2021-02-04 96.84 97.00 93.76 95.28 0.1M
2021-02-03 97.10 97.50 93.95 96.43 0.1M
2021-02-02 93.00 96.37 93.00 95.78 0.1M
2021-02-01 91.00 93.00 89.60 92.52 0.1M
2021-01-29 91.50 93.58 89.71 89.71 0.1M
2021-01-28 91.00 92.47 89.24 92.14 0.1M
2021-01-27 90.00 93.16 87.00 90.23 0.1M
2021-01-26 93.70 95.18 89.16 91.28 0.1M
2021-01-25 91.76 97.94 90.21 92.96 0.3M
2021-01-22 82.45 86.41 82.45 86.23 0.1M
2021-01-21 80.54 83.35 80.54 82.93 0.1M
2021-01-20 78.51 80.63 78.51 80.54 0.1M
2021-01-19 78.75 80.87 77.80 78.51 0.1M
2021-01-15 76.46 79.30 75.09 78.19 0.1M
2021-01-14 74.95 77.89 74.95 77.50 0.1M
2021-01-13 75.93 76.82 73.00 74.50 0.1M
2021-01-12 69.25 80.81 69.25 75.92 0.2M
2021-01-11 64.76 69.19 64.76 68.93 0.1M
2021-01-08 66.00 66.38 64.64 65.98 0.1M
2021-01-07 62.00 65.37 61.22 65.25 0.1M
2021-01-06 60.63 62.57 59.64 60.74 0.1M
2021-01-05 57.72 59.93 57.72 59.49 0.0M
2021-01-04 60.20 60.32 57.08 58.03 0.1M