Hyster-Yale Materials Handling

HY
🏛️ usa →
36.61
Last Update: 2025-09-29
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
2022-12-30 25.11 25.47 24.95 25.31 0.0M
2022-12-29 24.75 25.45 24.75 25.35 0.0M
2022-12-28 25.88 25.97 24.57 24.67 0.0M
2022-12-27 25.98 25.98 25.45 25.70 0.0M
2022-12-23 25.84 25.91 25.17 25.80 0.0M
2022-12-22 27.40 27.40 25.58 25.80 0.0M
2022-12-21 28.05 28.22 27.59 27.60 0.0M
2022-12-20 28.20 28.31 27.57 27.60 0.1M
2022-12-19 28.25 28.37 27.91 28.00 0.1M
2022-12-16 28.22 28.66 27.80 28.21 0.2M
2022-12-15 28.57 29.23 28.18 28.57 0.1M
2022-12-14 28.28 29.31 27.88 28.74 0.1M
2022-12-13 28.91 29.20 27.93 28.29 0.2M
2022-12-12 28.72 28.72 27.82 28.19 0.1M
2022-12-09 29.70 29.75 28.82 28.82 0.0M
2022-12-08 29.70 30.17 29.40 29.86 0.0M
2022-12-07 30.10 30.27 29.43 29.60 0.0M
2022-12-06 31.05 31.14 29.80 30.13 0.0M
2022-12-05 30.80 31.25 30.03 30.94 0.0M
2022-12-02 29.99 31.09 29.83 31.01 0.0M
2022-12-01 29.49 30.52 29.34 30.25 0.0M
2022-11-30 28.47 29.56 28.09 29.28 0.1M
2022-11-29 28.71 28.82 28.02 28.69 0.0M
2022-11-28 30.00 30.44 28.48 28.77 0.0M
2022-11-25 30.88 30.88 30.13 30.15 0.0M
2022-11-23 31.00 31.42 30.86 30.93 0.0M
2022-11-22 31.11 31.23 30.25 30.99 0.0M
2022-11-21 31.00 31.46 30.93 31.11 0.0M
2022-11-18 30.54 31.79 30.54 31.11 0.1M
2022-11-17 29.62 29.91 29.28 29.85 0.0M
2022-11-16 30.58 30.65 29.79 30.22 0.0M
2022-11-15 31.41 31.74 30.61 30.76 0.0M
2022-11-14 31.30 31.30 30.34 30.99 0.0M
2022-11-11 31.65 31.72 30.98 31.14 0.0M
2022-11-10 31.00 31.82 30.60 31.53 0.1M
2022-11-09 29.94 30.49 29.55 29.85 0.0M
2022-11-08 30.70 30.88 30.22 30.47 0.0M
2022-11-07 32.03 32.03 30.24 30.70 0.1M
2022-11-04 31.48 32.36 31.10 32.03 0.1M
2022-11-03 29.60 31.42 29.60 31.26 0.1M
2022-11-02 30.34 31.95 29.50 29.72 0.1M
2022-11-01 29.62 30.36 29.25 30.07 0.0M
2022-10-31 29.00 29.39 28.61 29.16 0.0M
2022-10-28 28.53 29.42 28.53 29.25 0.0M
2022-10-27 27.75 29.16 27.75 28.53 0.1M
2022-10-26 27.22 27.64 26.82 27.58 0.0M
2022-10-25 25.89 27.19 25.85 26.85 0.0M
2022-10-24 25.97 26.24 25.70 25.90 0.0M
2022-10-21 24.95 25.89 24.69 25.74 0.0M
2022-10-20 25.94 26.02 24.48 24.73 0.0M
2022-10-19 25.60 26.01 25.17 25.71 0.0M
2022-10-18 25.98 26.43 25.34 25.85 0.0M
2022-10-17 25.19 25.75 25.19 25.36 0.0M
2022-10-14 24.84 25.22 24.43 24.70 0.0M
2022-10-13 22.87 24.74 22.78 24.69 0.1M
2022-10-12 23.38 23.78 22.57 23.45 0.1M
2022-10-11 21.87 23.04 21.79 22.58 0.0M
2022-10-10 21.50 22.11 21.36 21.92 0.0M
2022-10-07 22.45 22.45 20.99 21.38 0.0M
2022-10-06 23.16 23.42 22.51 22.70 0.0M
2022-10-05 23.49 23.50 22.95 23.19 0.0M
2022-10-04 23.00 23.99 23.00 23.84 0.1M
2022-10-03 21.94 22.80 21.27 22.53 0.1M
2022-09-30 22.79 23.03 21.43 21.51 0.1M
2022-09-29 24.62 24.62 22.81 23.08 0.1M
2022-09-28 24.67 25.18 24.60 24.96 0.0M
2022-09-27 25.59 25.75 24.52 24.67 0.0M
2022-09-26 26.09 26.43 25.11 25.29 0.1M
2022-09-23 27.30 27.30 25.90 26.33 0.1M
2022-09-22 27.97 27.97 27.08 27.19 0.1M
2022-09-21 28.50 28.50 27.46 27.62 0.0M
2022-09-20 29.06 29.09 28.25 28.32 0.0M
2022-09-19 28.79 29.48 28.79 29.40 0.0M
2022-09-16 29.28 29.55 28.54 29.22 0.1M
2022-09-15 29.08 30.06 29.08 29.72 0.1M
2022-09-14 29.92 29.93 28.93 29.44 0.1M
2022-09-13 29.70 30.37 29.56 29.59 0.1M
2022-09-12 29.88 30.30 29.72 30.24 0.0M
2022-09-09 29.26 29.83 29.26 29.60 0.1M
2022-09-08 28.44 29.19 28.27 29.00 0.0M
2022-09-07 28.00 28.76 27.91 28.67 0.0M
2022-09-06 28.03 28.03 27.39 27.84 0.1M
2022-09-02 28.20 28.67 27.64 27.79 0.1M
2022-09-01 28.95 29.17 27.74 28.06 0.1M
2022-08-31 29.77 30.01 28.96 29.13 0.1M
2022-08-30 30.80 30.80 29.55 30.07 0.1M
2022-08-29 31.71 31.75 30.61 30.61 0.0M
2022-08-26 32.97 32.97 31.80 31.81 0.0M
2022-08-25 33.00 33.27 32.39 32.72 0.1M
2022-08-24 32.35 32.83 32.00 32.75 0.1M
2022-08-23 32.19 32.51 32.10 32.20 0.0M
2022-08-22 32.00 32.27 31.97 32.13 0.0M
2022-08-19 32.62 32.62 32.21 32.54 0.1M
2022-08-18 33.05 33.49 32.65 33.08 0.0M
2022-08-17 33.33 33.46 32.66 32.97 0.1M
2022-08-16 34.40 34.62 33.68 33.77 0.0M
2022-08-15 32.90 34.79 32.80 34.60 0.1M
2022-08-12 33.02 33.46 32.90 33.21 0.1M
2022-08-11 32.49 33.42 32.46 32.99 0.1M
2022-08-10 32.73 32.81 32.00 32.29 0.1M
2022-08-09 32.00 32.41 31.53 32.03 0.1M
2022-08-08 35.46 35.46 31.63 32.18 0.1M
2022-08-05 32.87 33.05 32.07 32.47 0.2M
2022-08-04 35.42 35.42 32.66 33.60 0.1M
2022-08-03 37.00 37.00 34.56 35.28 0.1M
2022-08-02 35.12 35.61 34.43 34.84 0.0M
2022-08-01 34.55 35.44 34.00 34.99 0.1M
2022-07-29 33.65 34.65 32.98 34.59 0.1M
2022-07-28 34.24 34.62 33.68 33.84 0.1M
2022-07-27 33.37 34.58 33.32 34.35 0.0M
2022-07-26 33.68 33.97 33.30 33.41 0.0M
2022-07-25 33.62 34.12 33.49 33.93 0.0M
2022-07-22 34.55 34.55 33.35 33.78 0.0M
2022-07-21 34.18 35.08 33.93 34.64 0.0M
2022-07-20 35.18 35.45 34.09 34.53 0.0M
2022-07-19 33.32 35.51 33.25 35.13 0.1M
2022-07-18 32.76 33.90 32.76 32.88 0.0M
2022-07-15 32.42 32.52 31.76 32.45 0.0M
2022-07-14 31.52 31.90 31.44 31.78 0.0M
2022-07-13 31.86 32.47 31.80 32.14 0.0M
2022-07-12 31.52 32.34 31.52 32.27 0.0M
2022-07-11 32.12 32.17 31.55 31.60 0.1M
2022-07-08 33.06 33.14 32.18 32.28 0.0M
2022-07-07 32.65 33.29 32.52 32.73 0.1M
2022-07-06 33.03 33.17 32.17 32.47 0.0M
2022-07-05 32.16 33.40 31.56 33.34 0.1M
2022-07-01 32.13 32.98 31.71 32.88 0.0M
2022-06-30 31.67 32.30 31.22 32.22 0.0M
2022-06-29 33.42 33.42 31.77 32.09 0.0M
2022-06-28 34.85 35.45 33.29 33.35 0.0M
2022-06-27 34.28 34.70 34.06 34.53 0.1M
2022-06-24 35.00 35.64 33.82 33.91 0.2M
2022-06-23 34.31 34.86 33.91 34.70 0.0M
2022-06-22 33.31 34.72 33.31 34.19 0.1M
2022-06-21 33.93 34.74 33.43 33.59 0.1M
2022-06-17 33.49 34.14 32.87 33.53 0.3M
2022-06-16 33.74 33.79 31.87 32.97 0.1M
2022-06-15 34.45 35.04 34.19 34.84 0.1M
2022-06-14 35.37 35.90 33.66 34.49 0.1M
2022-06-13 37.50 38.00 34.87 35.02 0.2M
2022-06-10 36.51 38.47 36.44 38.30 0.1M
2022-06-09 37.75 38.00 36.64 37.33 0.1M
2022-06-08 38.37 39.09 37.40 37.83 0.0M
2022-06-07 38.62 39.20 37.88 38.79 0.1M
2022-06-06 38.96 39.15 38.25 39.06 0.1M
2022-06-03 39.03 39.34 37.94 38.20 0.0M
2022-06-02 37.79 39.63 37.79 39.17 0.0M
2022-06-01 37.36 38.14 36.74 37.66 0.1M
2022-05-31 37.38 37.64 36.55 36.95 0.1M
2022-05-27 37.51 38.48 37.51 38.20 0.0M
2022-05-26 37.54 38.10 37.24 37.44 0.0M
2022-05-25 35.80 37.61 35.80 36.76 0.1M
2022-05-24 34.84 36.24 34.45 35.92 0.1M
2022-05-23 34.05 35.78 33.70 34.82 0.1M
2022-05-20 33.81 34.27 32.34 33.62 0.1M
2022-05-19 34.89 35.14 33.70 33.76 0.1M
2022-05-18 35.29 35.99 34.00 35.36 0.1M
2022-05-17 34.57 35.61 34.27 35.60 0.0M
2022-05-16 34.18 34.49 33.56 33.66 0.1M
2022-05-13 33.61 34.54 33.51 34.07 0.1M
2022-05-12 31.98 32.94 31.72 32.92 0.0M
2022-05-11 32.16 33.01 31.76 31.98 0.0M
2022-05-10 33.95 33.95 31.33 32.46 0.1M
2022-05-09 32.42 33.76 32.16 33.34 0.1M
2022-05-06 33.71 34.16 32.28 33.03 0.1M
2022-05-05 34.05 34.85 32.93 33.64 0.1M
2022-05-04 32.00 35.21 31.49 34.55 0.1M
2022-05-03 30.54 31.26 30.46 31.08 0.0M
2022-05-02 30.53 30.89 29.97 30.71 0.1M
2022-04-29 31.07 31.97 30.58 30.72 0.1M
2022-04-28 31.30 31.42 29.95 31.28 0.1M
2022-04-27 31.30 32.03 30.59 31.09 0.1M
2022-04-26 31.59 31.78 31.16 31.21 0.1M
2022-04-25 31.61 32.18 31.32 31.84 0.1M
2022-04-22 31.85 32.08 31.56 31.88 0.0M
2022-04-21 32.84 33.28 31.76 31.81 0.1M
2022-04-20 32.98 33.16 32.50 32.55 0.0M
2022-04-19 31.83 32.70 31.70 32.52 0.1M
2022-04-18 32.34 32.34 31.58 31.73 0.0M
2022-04-14 32.44 32.80 32.15 32.40 0.1M
2022-04-13 32.00 32.49 31.88 32.21 0.1M
2022-04-12 32.17 32.54 31.89 32.04 0.0M
2022-04-11 31.50 32.25 31.19 31.80 0.0M
2022-04-08 31.95 32.17 31.32 31.77 0.1M
2022-04-07 33.28 33.28 31.80 32.31 0.1M
2022-04-06 33.00 33.69 32.17 33.62 0.1M
2022-04-05 34.05 34.35 32.88 33.45 0.1M
2022-04-04 33.64 34.47 33.02 34.35 0.1M
2022-04-01 33.50 34.00 33.32 33.64 0.1M
2022-03-31 34.32 34.45 32.98 33.21 0.1M
2022-03-30 35.95 36.04 34.04 34.24 0.1M
2022-03-29 35.13 35.99 35.13 35.69 0.1M
2022-03-28 35.35 35.35 33.80 34.57 0.1M
2022-03-25 35.70 36.22 35.17 35.55 0.1M
2022-03-24 37.04 37.04 35.44 35.49 0.1M
2022-03-23 36.81 37.47 36.48 36.54 0.1M
2022-03-22 36.02 37.64 36.02 37.26 0.1M
2022-03-21 36.31 36.33 35.35 35.88 0.1M
2022-03-18 36.54 37.32 35.73 35.81 0.3M
2022-03-17 34.77 36.89 34.77 36.78 0.1M
2022-03-16 33.53 34.89 33.30 34.85 0.1M
2022-03-15 33.15 33.30 32.20 33.00 0.1M
2022-03-14 34.81 34.96 32.67 32.88 0.1M
2022-03-11 35.33 35.65 34.26 34.31 0.1M
2022-03-10 35.29 35.29 34.10 34.90 0.1M
2022-03-09 36.78 36.78 35.46 35.50 0.1M
2022-03-08 35.36 36.39 34.80 35.75 0.1M
2022-03-07 35.86 35.86 34.85 35.12 0.1M
2022-03-04 37.28 37.87 35.76 36.35 0.1M
2022-03-03 36.29 38.75 36.29 38.10 0.1M
2022-03-02 34.20 36.05 34.13 35.93 0.1M
2022-03-01 37.70 37.70 33.60 33.67 0.2M
2022-02-28 37.68 38.93 37.38 38.28 0.1M
2022-02-25 38.88 38.99 38.10 38.38 0.0M
2022-02-24 37.36 38.68 36.30 38.52 0.1M
2022-02-23 40.00 40.00 38.00 38.31 0.1M
2022-02-22 40.97 41.20 39.49 39.72 0.0M
2022-02-18 41.03 42.17 40.90 41.20 0.0M
2022-02-17 42.35 42.35 41.10 41.55 0.0M
2022-02-16 42.60 43.10 41.66 43.09 0.0M
2022-02-15 41.31 43.00 41.31 42.91 0.0M
2022-02-14 41.00 41.68 40.26 40.84 0.0M
2022-02-11 41.09 41.51 40.19 41.01 0.1M
2022-02-10 42.70 43.31 41.01 41.44 0.1M
2022-02-09 42.49 43.47 42.48 43.17 0.1M
2022-02-08 41.04 42.36 41.04 42.36 0.0M
2022-02-07 41.39 42.17 41.11 41.19 0.0M
2022-02-04 41.73 42.06 40.57 41.50 0.0M
2022-02-03 40.34 42.98 40.34 41.19 0.1M
2022-02-02 41.10 41.54 39.73 41.02 0.1M
2022-02-01 44.43 44.43 40.42 40.92 0.1M
2022-01-31 41.72 45.39 41.72 44.89 0.3M
2022-01-28 40.77 42.29 40.15 42.14 0.1M
2022-01-27 41.10 42.14 40.68 41.01 0.1M
2022-01-26 41.68 42.50 39.12 40.38 0.1M
2022-01-25 41.41 41.96 39.65 41.47 0.1M
2022-01-24 40.69 42.41 39.89 42.09 0.0M
2022-01-21 41.19 42.31 40.48 40.89 0.0M
2022-01-20 43.35 44.01 41.35 41.63 0.0M
2022-01-19 44.53 44.57 42.10 43.16 0.1M
2022-01-18 44.57 45.21 44.30 44.43 0.1M
2022-01-14 44.41 45.79 44.14 44.83 0.1M
2022-01-13 44.13 45.66 44.00 44.98 0.0M
2022-01-12 43.85 44.32 42.92 43.44 0.1M
2022-01-11 43.45 43.45 41.51 43.31 0.1M
2022-01-10 45.17 45.31 42.82 43.28 0.1M
2022-01-07 44.92 45.48 44.50 45.03 0.1M
2022-01-06 44.57 45.07 43.78 44.75 0.0M
2022-01-05 44.44 45.96 44.06 44.36 0.1M
2022-01-04 42.77 44.47 42.77 44.27 0.1M
2022-01-03 41.23 43.11 41.23 42.31 0.1M