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
2023-12-29 62.87 63.48 62.12 62.19 0.1M
2023-12-28 62.18 62.84 61.82 62.61 0.1M
2023-12-27 62.20 62.63 61.46 61.97 0.1M
2023-12-26 59.91 62.27 59.78 62.22 0.1M
2023-12-22 59.94 60.06 58.50 59.49 0.1M
2023-12-21 58.99 59.74 57.88 59.65 0.1M
2023-12-20 59.38 61.39 58.06 58.32 0.1M
2023-12-19 58.54 59.71 58.27 59.68 0.1M
2023-12-18 58.00 58.50 56.01 58.46 0.1M
2023-12-15 56.49 58.14 55.58 58.06 0.2M
2023-12-14 53.86 56.98 53.86 56.38 0.1M
2023-12-13 51.71 53.77 51.30 53.54 0.1M
2023-12-12 51.91 52.14 50.84 52.12 0.1M
2023-12-11 50.51 51.74 50.09 51.71 0.1M
2023-12-08 50.65 51.50 50.42 50.70 0.1M
2023-12-07 49.66 50.65 49.41 50.65 0.1M
2023-12-06 50.69 52.34 49.58 49.68 0.1M
2023-12-05 50.07 50.82 49.11 50.07 0.1M
2023-12-04 48.80 49.58 48.45 49.10 0.1M
2023-12-01 47.35 49.03 47.35 48.90 0.1M
2023-11-30 47.87 48.27 47.05 47.67 0.1M
2023-11-29 47.92 48.99 47.52 47.91 0.1M
2023-11-28 48.51 48.96 47.36 47.67 0.0M
2023-11-27 47.95 48.94 47.21 48.80 0.0M
2023-11-24 47.15 47.99 47.01 47.89 0.0M
2023-11-22 47.25 47.55 46.82 47.00 0.0M
2023-11-21 46.50 47.21 46.25 47.02 0.0M
2023-11-20 47.50 47.50 46.50 46.62 0.1M
2023-11-17 47.13 47.70 46.52 47.15 0.1M
2023-11-16 47.19 47.77 46.53 46.78 0.1M
2023-11-15 46.40 47.80 46.40 47.15 0.1M
2023-11-14 45.85 46.65 45.70 46.18 0.1M
2023-11-13 45.05 45.43 44.70 44.87 0.0M
2023-11-10 44.22 45.45 44.08 45.11 0.0M
2023-11-09 44.47 45.47 43.98 44.19 0.0M
2023-11-08 43.80 44.51 43.64 44.37 0.0M
2023-11-07 43.11 43.80 41.75 43.77 0.1M
2023-11-06 43.73 43.73 42.38 43.63 0.0M
2023-11-03 44.12 44.89 43.35 43.69 0.0M
2023-11-02 42.25 43.15 41.36 42.93 0.1M
2023-11-01 42.45 45.23 41.00 42.11 0.2M
2023-10-31 38.50 40.02 38.50 40.01 0.1M
2023-10-30 39.60 39.92 38.74 38.80 0.1M
2023-10-27 39.73 39.73 38.71 38.95 0.0M
2023-10-26 40.30 40.48 39.83 39.98 0.0M
2023-10-25 39.83 40.89 39.71 40.12 0.1M
2023-10-24 40.85 41.18 40.03 40.36 0.0M
2023-10-23 39.80 40.65 39.80 40.20 0.0M
2023-10-20 40.71 40.94 40.21 40.32 0.0M
2023-10-19 41.01 41.83 40.42 40.64 0.0M
2023-10-18 42.45 42.48 41.01 41.13 0.1M
2023-10-17 41.41 43.05 41.41 42.66 0.1M
2023-10-16 42.11 42.56 41.26 41.58 0.1M
2023-10-13 43.57 43.57 41.00 41.50 0.0M
2023-10-12 44.91 44.91 43.12 43.29 0.1M
2023-10-11 44.14 44.99 44.14 44.94 0.0M
2023-10-10 44.56 45.15 44.15 44.23 0.0M
2023-10-09 43.53 44.37 43.22 44.33 0.0M
2023-10-06 42.87 44.38 42.39 43.70 0.0M
2023-10-05 42.74 43.43 42.52 43.17 0.0M
2023-10-04 44.48 44.48 43.60 43.77 0.0M
2023-10-03 43.91 45.17 43.91 44.69 0.1M
2023-10-02 44.36 44.63 43.79 44.00 0.1M
2023-09-29 44.38 44.79 43.61 44.58 0.1M
2023-09-28 42.65 44.88 42.65 44.33 0.1M
2023-09-27 41.67 42.75 41.46 42.73 0.1M
2023-09-26 43.61 43.92 41.18 41.35 0.1M
2023-09-25 43.59 44.50 42.79 43.89 0.0M
2023-09-22 44.71 45.40 43.88 43.90 0.0M
2023-09-21 43.43 44.79 43.20 44.74 0.1M
2023-09-20 44.30 44.43 43.43 43.55 0.0M
2023-09-19 43.62 43.98 43.19 43.57 0.0M
2023-09-18 44.38 44.59 43.75 43.97 0.1M
2023-09-15 44.23 44.78 43.88 44.26 0.1M
2023-09-14 43.94 44.97 43.94 44.27 0.1M
2023-09-13 43.26 43.83 42.81 43.26 0.1M
2023-09-12 43.80 44.52 43.24 43.39 0.1M
2023-09-11 44.62 44.81 43.67 43.74 0.1M
2023-09-08 44.11 45.00 43.92 44.09 0.1M
2023-09-07 44.28 44.28 42.88 43.79 0.1M
2023-09-06 44.73 45.40 44.23 44.61 0.0M
2023-09-05 46.00 46.04 44.38 44.83 0.0M
2023-09-01 46.15 46.69 45.91 46.15 0.0M
2023-08-31 45.64 45.99 45.10 45.67 0.0M
2023-08-30 45.36 45.82 45.01 45.75 0.0M
2023-08-29 44.91 45.58 44.91 45.41 0.0M
2023-08-28 44.30 45.72 44.30 45.11 0.0M
2023-08-25 44.70 44.75 43.55 44.38 0.1M
2023-08-24 45.33 45.63 44.14 44.47 0.1M
2023-08-23 44.14 45.87 43.89 45.70 0.1M
2023-08-22 44.82 44.87 44.07 44.09 0.0M
2023-08-21 45.46 45.83 44.24 44.48 0.1M
2023-08-18 44.68 46.21 44.47 45.44 0.1M
2023-08-17 45.81 46.28 44.95 45.35 0.0M
2023-08-16 45.80 47.00 45.41 45.41 0.0M
2023-08-15 46.81 46.84 45.82 46.01 0.0M
2023-08-14 47.32 47.49 46.80 47.12 0.1M
2023-08-11 48.61 49.49 47.34 47.54 0.0M
2023-08-10 49.04 49.60 48.49 48.78 0.1M
2023-08-09 48.66 49.70 48.30 48.86 0.1M
2023-08-08 49.03 49.03 47.55 48.57 0.1M
2023-08-07 49.21 50.08 49.00 49.93 0.1M
2023-08-04 48.05 49.14 47.01 49.03 0.1M
2023-08-03 50.94 50.94 47.64 47.87 0.1M
2023-08-02 49.90 53.00 48.71 51.26 0.1M
2023-08-01 47.90 48.87 46.97 47.96 0.1M
2023-07-31 46.54 47.98 46.25 47.76 0.2M
2023-07-28 46.99 47.59 46.29 46.97 0.0M
2023-07-27 47.11 48.09 46.21 46.52 0.1M
2023-07-26 45.94 47.39 45.94 47.06 0.1M
2023-07-25 47.18 47.83 45.40 45.92 0.1M
2023-07-24 46.74 47.83 46.50 47.61 0.1M
2023-07-21 48.25 48.25 46.26 46.87 0.1M
2023-07-20 48.65 48.65 46.62 47.77 0.0M
2023-07-19 47.15 48.29 46.00 48.25 0.1M
2023-07-18 47.40 48.26 46.45 46.99 0.1M
2023-07-17 46.85 48.47 46.85 47.39 0.0M
2023-07-14 47.75 47.81 46.35 46.92 0.1M
2023-07-13 48.90 48.90 47.49 47.83 0.1M
2023-07-12 49.19 49.61 48.36 48.70 0.0M
2023-07-11 49.25 49.43 47.20 47.87 0.1M
2023-07-10 48.51 49.77 48.51 48.96 0.0M
2023-07-07 47.84 49.33 47.79 48.72 0.1M
2023-07-06 49.81 49.81 47.46 48.00 0.1M
2023-07-05 55.47 55.47 49.56 50.21 0.1M
2023-07-03 55.70 56.88 55.28 55.79 0.1M
2023-06-30 57.57 57.72 54.39 55.84 0.1M
2023-06-29 52.66 59.64 52.58 57.70 0.3M
2023-06-28 52.15 52.58 51.40 52.47 0.1M
2023-06-27 51.50 53.05 51.01 52.10 0.0M
2023-06-26 51.04 52.55 51.04 51.27 0.1M
2023-06-23 51.84 52.67 50.21 51.02 0.6M
2023-06-22 53.61 53.61 52.15 52.63 0.1M
2023-06-21 51.70 53.97 51.50 53.85 0.1M
2023-06-20 51.75 53.12 51.33 52.31 0.1M
2023-06-16 52.43 52.43 50.68 51.75 0.2M
2023-06-15 50.97 52.02 50.59 51.80 0.1M
2023-06-14 53.00 53.00 50.69 51.17 0.1M
2023-06-13 52.42 53.70 52.29 52.77 0.1M
2023-06-12 52.56 52.84 50.98 52.11 0.1M
2023-06-09 54.02 54.02 51.92 52.70 0.0M
2023-06-08 54.67 54.70 53.01 53.74 0.0M
2023-06-07 53.00 55.14 52.32 54.94 0.1M
2023-06-06 49.25 53.22 49.25 52.81 0.1M
2023-06-05 51.08 51.08 49.17 49.21 0.1M
2023-06-02 49.20 51.70 48.65 51.51 0.1M
2023-06-01 46.59 49.14 46.37 48.24 0.1M
2023-05-31 47.60 47.60 45.79 46.76 0.1M
2023-05-30 49.19 50.11 47.72 47.83 0.0M
2023-05-26 48.61 49.47 47.82 49.01 0.0M
2023-05-25 50.01 50.25 48.19 48.46 0.0M
2023-05-24 52.43 52.43 50.38 50.47 0.1M
2023-05-23 51.87 52.97 51.64 52.87 0.1M
2023-05-22 51.89 52.83 51.24 52.02 0.1M
2023-05-19 52.71 53.45 50.69 51.40 0.1M
2023-05-18 50.45 52.05 49.80 51.76 0.1M
2023-05-17 50.01 50.73 49.73 50.60 0.1M
2023-05-16 49.84 50.74 49.20 49.26 0.1M
2023-05-15 49.76 50.81 49.50 50.34 0.2M
2023-05-12 50.46 51.30 49.49 49.67 0.0M
2023-05-11 52.18 53.12 49.86 50.33 0.1M
2023-05-10 52.20 53.21 51.16 52.88 0.1M
2023-05-09 51.22 52.16 50.27 51.55 0.1M
2023-05-08 53.88 54.00 51.58 52.05 0.0M
2023-05-05 51.43 54.49 51.43 53.61 0.1M
2023-05-04 49.90 51.98 48.71 50.23 0.1M
2023-05-03 56.37 57.61 50.00 50.11 0.2M
2023-05-02 54.42 54.88 52.18 54.44 0.2M
2023-05-01 52.23 54.98 52.23 54.94 0.1M
2023-04-28 53.12 54.10 52.52 52.66 0.1M
2023-04-27 50.46 53.64 50.46 53.51 0.1M
2023-04-26 49.68 50.94 49.25 49.97 0.1M
2023-04-25 52.34 52.54 49.89 49.94 0.1M
2023-04-24 52.32 53.81 52.32 52.86 0.1M
2023-04-21 52.42 52.69 51.89 52.48 0.1M
2023-04-20 52.14 53.03 51.88 52.48 0.1M
2023-04-19 51.70 52.93 51.09 52.68 0.1M
2023-04-18 50.90 52.18 50.67 52.17 0.1M
2023-04-17 49.86 50.75 49.40 50.74 0.1M
2023-04-14 49.44 50.45 48.95 49.43 0.1M
2023-04-13 48.06 49.31 47.64 49.19 0.1M
2023-04-12 47.69 48.34 47.29 47.89 0.0M
2023-04-11 46.43 47.86 46.43 46.89 0.1M
2023-04-10 45.45 46.49 44.90 46.35 0.1M
2023-04-06 46.76 46.91 45.44 45.56 0.1M
2023-04-05 47.44 47.80 46.36 46.60 0.1M
2023-04-04 49.56 49.72 47.49 47.90 0.2M
2023-04-03 49.80 50.42 48.77 49.74 0.1M
2023-03-31 49.24 50.03 49.21 49.89 0.2M
2023-03-30 49.09 49.69 48.18 48.80 0.1M
2023-03-29 48.06 48.78 47.69 48.78 0.1M
2023-03-28 47.51 47.77 46.46 47.56 0.1M
2023-03-27 45.86 47.85 45.24 47.70 0.1M
2023-03-24 45.85 45.85 44.22 45.25 0.1M
2023-03-23 45.69 47.89 44.93 46.48 0.1M
2023-03-22 45.91 47.10 45.25 45.67 0.1M
2023-03-21 45.40 46.51 45.40 45.91 0.1M
2023-03-20 43.02 45.13 42.33 44.41 0.1M
2023-03-17 44.27 44.51 41.93 42.37 0.4M
2023-03-16 42.79 45.17 42.09 44.74 0.1M
2023-03-15 43.97 43.98 41.68 43.33 0.2M
2023-03-14 45.55 46.06 44.56 45.08 0.1M
2023-03-13 44.72 45.04 43.16 44.34 0.1M
2023-03-10 44.88 46.44 44.33 45.58 0.1M
2023-03-09 46.79 47.07 45.20 45.23 0.1M
2023-03-08 46.00 46.71 45.20 46.62 0.1M
2023-03-07 47.87 48.34 45.14 46.27 0.1M
2023-03-06 48.05 48.80 46.50 47.90 0.2M
2023-03-03 44.65 48.40 44.13 47.76 0.2M
2023-03-02 43.32 44.64 42.70 44.27 0.1M
2023-03-01 38.57 43.87 38.57 43.87 0.2M
2023-02-28 34.90 39.76 34.00 38.91 0.3M
2023-02-27 32.26 33.34 32.00 32.57 0.1M
2023-02-24 31.47 32.76 31.38 31.84 0.1M
2023-02-23 29.69 32.11 29.57 31.87 0.1M
2023-02-22 30.00 30.33 29.26 29.57 0.1M
2023-02-21 30.22 30.86 29.98 30.00 0.1M
2023-02-17 30.56 30.69 30.04 30.46 0.1M
2023-02-16 30.30 30.62 29.72 30.38 0.0M
2023-02-15 30.47 31.11 30.30 30.59 0.1M
2023-02-14 30.99 31.04 30.55 30.67 0.0M
2023-02-13 31.27 31.36 30.78 31.04 0.0M
2023-02-10 30.55 31.40 30.40 31.27 0.0M
2023-02-09 31.80 32.17 30.32 30.63 0.0M
2023-02-08 31.51 31.85 31.38 31.50 0.0M
2023-02-07 32.22 32.22 31.11 31.87 0.0M
2023-02-06 33.00 33.01 32.20 32.35 0.0M
2023-02-03 33.73 33.76 32.99 33.18 0.1M
2023-02-02 33.46 34.34 33.42 33.90 0.1M
2023-02-01 32.39 33.47 32.38 33.13 0.1M
2023-01-31 31.74 32.47 31.59 32.43 0.1M
2023-01-30 31.21 31.82 31.00 31.59 0.0M
2023-01-27 31.69 32.31 31.27 31.53 0.0M
2023-01-26 31.88 31.97 31.20 31.84 0.0M
2023-01-25 31.18 31.83 30.96 31.69 0.0M
2023-01-24 31.52 31.77 31.29 31.51 0.0M
2023-01-23 31.40 31.73 30.95 31.37 0.0M
2023-01-20 31.00 31.42 30.79 31.22 0.1M
2023-01-19 31.24 31.24 30.41 30.72 0.0M
2023-01-18 32.00 32.91 31.41 31.70 0.1M
2023-01-17 30.83 31.87 30.83 31.83 0.1M
2023-01-13 30.43 31.35 30.43 30.79 0.1M
2023-01-12 31.05 31.14 30.41 30.71 0.1M
2023-01-11 30.55 30.74 30.37 30.69 0.0M
2023-01-10 29.59 30.59 29.56 30.29 0.0M
2023-01-09 29.34 29.92 29.20 29.57 0.0M
2023-01-06 28.25 29.09 27.88 28.95 0.0M
2023-01-05 27.30 27.94 27.00 27.79 0.0M
2023-01-04 26.06 27.35 26.06 27.19 0.0M
2023-01-03 25.62 25.86 25.20 25.81 0.0M