Hyster-Yale Materials Handling Inc. Class A Common Stockのデータ

Hyster-Yale Materials Handling Inc. Class A Common Stockの基本情報

名前 Hyster-Yale Materials Handling Inc. Class A Common Stock
ティッカー HY
国 United States
上場年 nan
セクター Capital Goods

Hyster-Yale Materials Handling Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 102.17 99.1 99.65 100.37 93700.0 100.37
2021-02-12 100.14 97.26 97.99 99.65 72400.0 99.65
2021-02-11 99.13 96.28 98.86 97.99 144500.0 97.99
2021-02-10 99.6 96.67 99.38 98.31 99800.0 98.31
2021-02-09 100.4 97.76 99.33 99.38 113000.0 99.38
2021-02-08 100.74 95.63 97.21 100.02 107400.0 100.02
2021-02-05 97.8 94.0 95.74 96.25 87100.0 96.25
2021-02-04 97.0 93.76 96.84 95.28 119100.0 95.28
2021-02-03 97.5 93.95 97.1 96.43 90100.0 96.43
2021-02-02 96.37 93.0 93.0 95.78 132000.0 95.78
2021-02-01 93.0 89.6 91.0 92.52 131900.0 92.52
2021-01-29 93.58 89.71 91.5 89.71 130900.0 89.71
2021-01-28 92.47 89.24 91.0 92.14 100600.0 92.14
2021-01-27 93.16 87.0 90.0 90.23 128100.0 90.23
2021-01-26 95.18 89.16 93.7 91.28 133000.0 91.28
2021-01-25 97.94 90.21 91.76 92.96 280300.0 92.96
2021-01-22 86.41 82.45 82.45 86.23 104100.0 86.23
2021-01-21 83.35 80.54 80.54 82.93 110300.0 82.93
2021-01-20 80.63 78.51 78.51 80.54 90900.0 80.54
2021-01-19 80.87 77.8 78.75 78.51 86600.0 78.51
2021-01-15 79.3 75.09 76.46 78.19 74500.0 78.19
2021-01-14 77.89 74.95 74.95 77.5 75500.0 77.5
2021-01-13 76.82 73.0 75.93 74.5 72500.0 74.5
2021-01-12 80.81 69.25 69.25 75.92 198300.0 75.92
2021-01-11 69.19 64.76 64.76 68.93 85900.0 68.93
2021-01-08 66.38 64.64 66.0 65.98 60800.0 65.98
2021-01-07 65.37 61.22 62.0 65.25 78500.0 65.25
2021-01-06 62.57 59.64 60.63 60.74 122200.0 60.74
2021-01-05 59.93 57.72 57.72 59.49 49300.0 59.49
2021-01-04 60.32 57.08 60.2 58.03 72400.0 58.03
2020-12-31 60.24 59.42 59.52 59.55 57600.0 59.55
2020-12-30 60.71 58.88 58.88 59.77 48500.0 59.77
2020-12-29 60.21 57.54 60.21 58.98 65000.0 58.98
2020-12-28 60.17 58.54 58.8 59.77 86200.0 59.77
2020-12-24 58.86 57.51 58.61 58.22 16700.0 58.22
2020-12-23 58.41 57.43 57.43 57.93 38400.0 57.93
2020-12-22 57.3 55.84 55.94 57.15 49400.0 57.15
2020-12-21 56.62 54.91 55.79 56.08 31000.0 56.08
2020-12-18 57.59 55.54 56.31 56.55 184100.0 56.55
2020-12-17 57.72 55.46 57.05 56.47 26300.0 56.47
2020-12-16 58.24 56.58 58.16 56.62 44100.0 56.62
2020-12-15 58.4 55.47 55.83 57.53 52100.0 57.53
2020-12-14 57.1 55.53 56.59 55.76 43000.0 55.76
2020-12-11 56.86 54.39 55.47 55.7 56000.0 55.7
2020-12-10 56.53 54.63 55.74 55.87 36400.0 55.87
2020-12-09 57.53 55.49 57.53 56.27 39800.0 56.27
2020-12-08 57.79 55.4 56.01 57.14 60300.0 57.14
2020-12-07 57.75 56.21 57.75 56.48 35600.0 56.48
2020-12-04 58.61 54.12 55.5 58.02 32400.0 58.02
2020-12-03 55.37 54.53 54.87 54.88 16900.0 54.88
2020-12-02 55.12 54.06 54.5 54.4 32100.0 54.4
2020-12-01 55.91 54.01 55.73 54.96 52200.0 54.96
2020-11-30 56.35 54.81 56.21 55.04 43000.0 55.04
2020-11-27 59.47 56.73 59.1 57.39 20400.0 57.07
2020-11-25 59.8 58.39 59.8 59.17 48500.0 58.84
2020-11-24 60.29 57.37 57.47 59.97 83600.0 59.64
2020-11-23 57.18 52.03 53.64 56.53 69400.0 56.22
2020-11-20 53.55 52.42 52.77 53.23 28700.0 52.94
2020-11-19 53.55 52.41 53.16 53.31 35400.0 53.01
2020-11-18 53.73 53.02 53.02 53.35 55200.0 53.05
2020-11-17 53.22 50.45 51.16 53.02 49100.0 52.73
2020-11-16 51.77 49.82 50.84 51.53 55500.0 51.24
2020-11-13 49.7 48.16 49.2 49.29 31600.0 49.02
2020-11-12 49.7 47.82 49.26 48.46 34500.0 48.19
2020-11-11 51.82 49.33 51.82 49.84 38800.0 49.56
2020-11-10 52.96 51.24 51.95 51.39 46200.0 51.11
2020-11-09 54.32 50.52 54.32 50.96 57800.0 50.68
2020-11-06 51.19 47.8 51.19 47.99 47700.0 47.72
2020-11-05 52.25 49.48 49.48 51.21 73500.0 50.93
2020-11-04 51.02 44.79 45.04 49.1 114200.0 48.83
2020-11-03 44.83 43.51 44.0 44.49 38300.0 44.24
2020-11-02 43.24 41.7 43.2 43.04 44000.0 42.8
2020-10-30 43.47 42.22 43.11 42.4 51900.0 42.17
2020-10-29 43.8 42.78 42.88 43.22 37600.0 42.98
2020-10-28 43.68 41.44 42.8 43.18 62000.0 42.94
2020-10-27 44.42 43.4 44.41 43.83 39400.0 43.59
2020-10-26 45.02 43.8 45.02 44.73 30700.0 44.48
2020-10-23 45.99 44.35 45.48 45.66 32600.0 45.41
2020-10-22 45.0 43.7 43.7 44.94 31300.0 44.69
2020-10-21 44.09 43.09 43.54 43.49 31900.0 43.25
2020-10-20 43.95 43.18 43.9 43.6 34100.0 43.36
2020-10-19 44.5 43.17 43.87 43.31 35800.0 43.07
2020-10-16 44.19 42.56 43.46 43.73 24800.0 43.49
2020-10-15 43.62 41.91 41.91 43.45 40700.0 43.21
2020-10-14 43.16 41.77 42.78 42.35 25800.0 42.12
2020-10-13 43.13 42.19 42.58 42.39 35100.0 42.16
2020-10-12 43.47 42.61 42.63 43.15 33300.0 42.91
2020-10-09 43.0 41.85 43.0 42.46 27600.0 42.22
2020-10-08 42.71 41.89 42.0 42.49 38900.0 42.25
2020-10-07 42.06 40.88 41.26 41.85 29400.0 41.62
2020-10-06 42.16 39.96 40.53 40.6 51200.0 40.38
2020-10-05 40.71 38.9 39.42 40.58 50500.0 40.36
2020-10-02 39.07 36.37 36.82 38.9 50200.0 38.68
2020-10-01 37.7 36.83 37.33 37.47 45200.0 37.26
2020-09-30 38.19 36.93 37.54 37.15 40100.0 36.94
2020-09-29 37.97 37.15 37.36 37.51 31100.0 37.3
2020-09-28 38.2 37.37 37.37 37.63 42300.0 37.42
2020-09-25 37.35 36.35 36.65 36.95 60500.0 36.75
2020-09-24 37.01 35.26 35.95 36.75 47100.0 36.55
2020-09-23 38.24 35.89 37.72 36.01 45200.0 35.81
2020-09-22 37.97 37.18 37.27 37.92 70100.0 37.71
2020-09-21 39.63 37.24 39.63 37.31 99700.0 37.1
2020-09-18 41.5 39.72 40.89 40.43 201900.0 40.21
2020-09-17 40.77 39.58 39.58 40.47 66000.0 40.25
2020-09-16 40.62 38.6 38.93 40.14 71300.0 39.92
2020-09-15 39.2 38.1 39.01 38.7 51400.0 38.49
2020-09-14 39.5 37.71 38.62 38.99 76500.0 38.77
2020-09-11 39.06 37.97 38.18 38.26 51600.0 38.05
2020-09-10 38.78 37.87 38.31 38.04 77600.0 37.83
2020-09-09 39.66 37.99 39.27 38.32 71100.0 38.11
2020-09-08 40.2 38.8 40.2 39.01 68800.0 38.79
2020-09-04 40.99 39.41 39.98 40.49 104700.0 40.27
2020-09-03 41.21 38.54 40.81 39.23 63100.0 39.01
2020-09-02 41.31 40.23 40.93 40.75 40500.0 40.52
2020-09-01 41.43 39.3 40.02 40.89 104400.0 40.66
2020-08-31 42.09 40.26 42.0 40.34 45700.0 40.12
2020-08-28 42.68 42.03 42.65 42.61 20900.0 42.06
2020-08-27 43.42 42.18 42.48 42.64 33700.0 42.09
2020-08-26 42.55 41.09 42.43 42.11 52000.0 41.56
2020-08-25 44.05 42.59 43.91 42.73 57500.0 42.18
2020-08-24 44.09 42.97 43.81 43.46 39800.0 42.9
2020-08-21 43.55 42.34 42.34 43.12 80300.0 42.56
2020-08-20 43.29 42.33 42.78 42.61 43000.0 42.06
2020-08-19 44.04 42.94 42.94 43.28 41700.0 42.72
2020-08-18 43.53 42.77 43.53 42.91 40000.0 42.35
2020-08-17 43.6 42.77 43.6 43.44 45500.0 42.88
2020-08-14 43.81 43.02 43.2 43.41 30100.0 42.85
2020-08-13 44.43 43.36 44.11 43.56 35300.0 43.0
2020-08-12 45.3 44.03 45.3 44.39 49100.0 43.81
2020-08-11 45.24 43.61 43.61 44.51 69100.0 43.93
2020-08-10 43.3 41.44 41.44 42.9 46900.0 42.34
2020-08-07 41.62 40.4 40.4 41.46 60600.0 40.92
2020-08-06 41.63 39.95 40.97 40.74 51000.0 40.21
2020-08-05 42.96 36.98 38.5 41.4 134100.0 40.86
2020-08-04 38.78 37.42 37.73 38.5 58000.0 38.0
2020-08-03 38.42 37.1 37.16 38.08 44100.0 37.59
2020-07-31 37.78 36.85 37.5 37.31 67600.0 36.83
2020-07-30 39.05 37.66 39.05 37.87 49800.0 37.38
2020-07-29 40.23 38.86 39.05 39.74 45700.0 39.22
2020-07-28 39.67 38.78 38.78 38.96 74600.0 38.45
2020-07-27 39.16 37.55 37.9 39.03 44200.0 38.52
2020-07-24 38.39 37.59 37.88 37.88 49800.0 37.39
2020-07-23 38.32 37.07 37.07 38.25 42200.0 37.75
2020-07-22 37.49 36.53 36.83 37.33 39700.0 36.85
2020-07-21 37.66 36.47 36.5 37.1 66300.0 36.62
2020-07-20 37.35 35.83 37.13 36.5 47300.0 36.03
2020-07-17 38.5 37.58 37.83 37.58 28600.0 37.09
2020-07-16 38.8 37.15 38.07 37.78 32600.0 37.29
2020-07-15 38.95 37.66 38.21 38.42 58700.0 37.92
2020-07-14 37.1 35.87 36.11 36.99 40000.0 36.51
2020-07-13 36.86 35.49 36.21 36.15 49800.0 35.68
2020-07-10 36.11 34.93 34.97 35.63 37000.0 35.17
2020-07-09 35.98 34.52 35.98 34.8 48400.0 34.35
2020-07-08 36.66 35.38 35.88 36.09 51300.0 35.62
2020-07-07 37.25 36.07 36.93 36.11 49300.0 35.64
2020-07-06 38.32 37.28 38.32 37.5 30200.0 37.01
2020-07-02 38.74 37.23 37.65 37.28 44700.0 36.8
2020-07-01 39.17 36.59 38.86 36.72 41200.0 36.24
2020-06-30 39.15 38.21 38.43 38.66 44700.0 38.16
2020-06-29 39.57 38.08 38.24 38.95 42700.0 38.45
2020-06-26 37.58 36.05 36.62 37.52 122500.0 37.03
2020-06-25 37.33 35.5 36.16 37.17 58400.0 36.69
2020-06-24 37.06 35.58 36.78 36.27 72500.0 35.8
2020-06-23 38.67 37.4 38.67 37.42 74200.0 36.93
2020-06-22 38.88 37.53 38.6 37.88 92600.0 37.39
2020-06-19 39.74 38.5 38.9 38.63 486300.0 38.13
2020-06-18 39.6 38.21 38.97 38.38 57800.0 37.88
2020-06-17 40.5 39.25 40.5 39.37 50100.0 38.86
2020-06-16 41.36 38.97 40.63 40.04 74500.0 39.52
2020-06-15 39.24 35.8 35.8 38.69 61900.0 38.19
2020-06-12 38.54 36.13 38.31 37.35 57900.0 36.87
2020-06-11 37.7 36.2 37.04 36.34 96400.0 35.87
2020-06-10 42.45 39.01 42.45 39.18 80800.0 38.67
2020-06-09 44.39 42.23 43.7 42.78 72300.0 42.23
2020-06-08 45.0 43.71 43.71 44.49 89500.0 43.91
2020-06-05 43.81 41.73 42.91 43.31 99000.0 42.75
2020-06-04 41.32 38.64 38.89 40.86 63400.0 40.33
2020-06-03 39.85 38.01 38.14 39.5 78000.0 38.99
2020-06-02 38.03 36.53 37.21 37.22 52100.0 36.74
2020-06-01 37.39 36.0 36.5 37.03 78100.0 36.55
2020-05-29 37.02 35.35 36.88 36.61 48600.0 36.14
2020-05-28 39.99 37.55 39.85 37.89 56400.0 37.08
2020-05-27 39.22 37.95 38.64 39.01 63500.0 38.18
2020-05-26 38.94 37.23 37.48 37.44 43300.0 36.64
2020-05-22 36.7 35.81 36.42 36.38 28900.0 35.61
2020-05-21 37.85 36.23 36.46 36.44 31400.0 35.67
2020-05-20 37.44 35.4 36.01 36.76 49400.0 35.98
2020-05-19 36.76 34.73 36.27 34.94 50600.0 34.2
2020-05-18 36.64 34.69 35.23 36.36 86400.0 35.59
2020-05-15 33.19 31.88 32.15 33.19 86900.0 32.48
2020-05-14 32.03 30.25 31.58 31.83 61300.0 31.15
2020-05-13 33.2 31.3 33.2 32.35 46600.0 31.66
2020-05-12 35.4 33.25 35.34 33.45 56300.0 32.74
2020-05-11 37.06 34.67 36.57 35.12 50800.0 34.37
2020-05-08 37.73 34.8 34.8 37.38 64200.0 36.59
2020-05-07 35.43 34.03 34.23 35.09 52000.0 34.34
2020-05-06 37.6 32.5 36.01 33.06 48200.0 32.36
2020-05-05 37.07 34.94 37.07 35.22 63300.0 34.47
2020-05-04 35.99 34.89 35.8 35.3 41200.0 34.55
2020-05-01 38.05 35.54 38.05 36.36 50400.0 35.59
2020-04-30 41.06 38.88 41.06 39.04 46600.0 38.21
2020-04-29 42.93 40.41 40.48 42.0 65000.0 41.11
2020-04-28 40.44 38.05 38.38 38.87 59400.0 38.04
2020-04-27 38.18 35.0 35.0 37.66 51400.0 36.86
2020-04-24 35.28 34.08 34.75 34.85 68200.0 34.11
2020-04-23 35.96 33.49 33.64 34.86 107200.0 34.12
2020-04-22 35.05 33.0 34.95 33.46 67400.0 32.75
2020-04-21 34.63 32.77 34.13 34.1 37800.0 33.38
2020-04-20 37.26 34.26 36.31 35.06 53500.0 34.32
2020-04-17 38.67 36.5 36.5 37.55 48000.0 36.75
2020-04-16 37.27 34.66 37.27 35.74 42400.0 34.98
2020-04-15 37.35 35.54 36.86 37.31 45800.0 36.52
2020-04-14 39.78 37.96 38.64 38.51 42700.0 37.69
2020-04-13 38.63 37.06 38.39 38.16 39100.0 37.35
2020-04-09 40.27 37.59 39.24 38.81 48000.0 37.99
2020-04-08 38.5 36.13 37.12 38.02 62800.0 37.21
2020-04-07 40.55 35.71 40.55 36.82 49300.0 36.04
2020-04-06 39.44 36.23 37.39 39.3 97100.0 38.47
2020-04-03 37.3 34.15 37.3 35.47 44200.0 34.72
2020-04-02 38.13 35.43 37.47 37.53 54300.0 36.73
2020-04-01 41.29 36.96 38.67 37.5 79800.0 36.7
2020-03-31 42.99 38.23 41.8 40.09 77700.0 39.24
2020-03-30 42.84 36.76 39.2 42.54 56700.0 41.64
2020-03-27 41.73 38.18 40.62 39.63 50400.0 38.79
2020-03-26 43.03 38.64 39.3 42.22 58700.0 41.32
2020-03-25 40.5 34.25 36.72 38.77 58400.0 37.95
2020-03-24 38.07 33.87 37.44 36.55 65800.0 35.77
2020-03-23 36.69 33.17 34.35 35.25 59700.0 34.5
2020-03-20 38.49 33.01 36.05 34.36 103700.0 33.63
2020-03-19 38.6 34.0 35.56 35.11 79400.0 34.36
2020-03-18 40.8 33.91 37.06 35.74 62100.0 34.98
2020-03-17 38.71 33.4 34.3 38.64 108900.0 37.82
2020-03-16 44.8 33.52 38.95 33.9 137700.0 33.18
2020-03-13 40.57 34.0 35.55 40.57 179900.0 39.71
2020-03-12 36.95 33.3 35.72 33.66 67500.0 32.94
2020-03-11 39.77 38.06 38.51 38.81 87400.0 37.99
2020-03-10 40.89 37.66 39.87 39.88 48800.0 39.03
2020-03-09 43.46 37.51 42.0 38.41 66100.0 37.59
2020-03-06 45.32 42.85 43.67 44.03 54500.0 43.09
2020-03-05 46.68 44.03 46.5 44.87 57800.0 43.92
2020-03-04 46.74 45.17 46.23 46.48 45300.0 45.49
2020-03-03 48.96 45.46 48.43 45.72 74300.0 44.75
2020-03-02 48.86 46.27 48.11 48.69 74600.0 47.66
2020-02-28 48.49 46.14 46.68 48.14 93500.0 47.12
2020-02-27 49.83 48.0 49.72 48.17 74600.0 46.84
2020-02-26 55.33 50.53 54.51 50.94 129600.0 49.53
2020-02-25 51.87 49.01 51.87 50.06 84900.0 48.67
2020-02-24 54.5 49.7 50.71 51.56 101300.0 50.13
2020-02-21 53.4 52.31 53.08 53.2 45500.0 51.73
2020-02-20 53.39 51.08 51.35 52.98 66100.0 51.51
2020-02-19 56.23 51.31 55.94 51.55 309800.0 50.12
2020-02-18 56.46 54.67 55.99 55.83 20800.0 54.28