Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.41	32.41	30.65	31.73	-	-5.09%	41,530
Mar 6, 2026	36.50	36.56	33.25	33.43	33.43	-11.82%	145,915
Mar 5, 2026	37.24	38.87	36.55	37.91	37.91	0.50%	149,782
Mar 4, 2026	36.70	38.91	32.01	37.72	37.72	-1.77%	219,267
Mar 3, 2026	38.00	38.63	37.28	38.40	38.40	-2.39%	121,995
Mar 2, 2026	37.78	39.37	36.79	39.34	39.34	6.82%	126,116
Feb 27, 2026	37.31	37.31	36.01	36.83	36.83	-3.51%	142,619
Feb 26, 2026	38.51	38.61	36.72	38.17	37.81	-0.03%	58,411
Feb 25, 2026	38.52	38.89	37.41	38.18	37.82	-0.42%	87,341
Feb 24, 2026	37.41	38.36	37.18	38.34	37.98	1.81%	93,927
Feb 23, 2026	39.52	39.52	37.21	37.66	37.30	-5.04%	146,346
Feb 20, 2026	38.79	40.40	38.40	39.66	39.29	2.06%	91,818
Feb 19, 2026	39.07	39.07	37.17	38.86	38.49	-0.84%	135,577
Feb 18, 2026	39.90	40.69	38.93	39.19	38.82	-1.93%	146,735
Feb 17, 2026	39.81	40.50	38.99	39.96	39.58	1.24%	106,783
Feb 13, 2026	39.00	39.70	38.28	39.47	39.10	2.07%	118,550
Feb 12, 2026	38.77	39.63	37.70	38.67	38.31	0.18%	111,347
Feb 11, 2026	37.65	38.66	37.03	38.60	38.24	3.60%	95,355
Feb 10, 2026	36.74	37.85	36.23	37.26	36.91	1.80%	104,605
Feb 9, 2026	36.52	36.66	35.78	36.60	36.25	0.33%	66,943
Feb 6, 2026	35.10	36.75	35.10	36.48	36.14	4.80%	112,885
Feb 5, 2026	35.29	35.49	34.42	34.81	34.48	-2.03%	236,152
Feb 4, 2026	35.47	36.30	34.92	35.53	35.19	2.07%	81,302
Feb 3, 2026	33.97	35.33	33.65	34.81	34.48	2.65%	114,045
Feb 2, 2026	33.23	34.73	32.80	33.91	33.59	1.38%	81,950
Jan 30, 2026	32.71	33.80	32.58	33.45	33.13	1.70%	189,571
Jan 29, 2026	31.81	32.91	31.59	32.89	32.58	4.65%	71,953
Jan 28, 2026	32.11	32.38	31.19	31.43	31.13	-1.57%	65,791
Jan 27, 2026	31.94	32.28	31.38	31.93	31.63	-	52,638
Jan 26, 2026	33.75	34.04	31.85	31.93	31.63	-4.80%	83,086
Jan 23, 2026	34.42	34.50	32.76	33.54	33.22	-2.39%	134,291
Jan 22, 2026	34.38	35.08	34.04	34.36	34.04	1.00%	95,648
Jan 21, 2026	32.61	34.14	32.61	34.02	33.70	5.10%	124,409
Jan 20, 2026	32.76	32.98	32.27	32.37	32.06	-4.34%	71,026
Jan 16, 2026	34.10	34.12	33.24	33.84	33.52	-1.02%	87,869
Jan 15, 2026	33.60	34.45	33.21	34.19	33.87	3.04%	64,674
Jan 14, 2026	33.74	33.98	32.55	33.18	32.87	-1.43%	77,440
Jan 13, 2026	34.02	34.25	33.45	33.66	33.34	-0.71%	71,696
Jan 12, 2026	32.86	34.10	32.49	33.90	33.58	3.42%	75,233
Jan 9, 2026	32.86	32.86	31.89	32.78	32.47	0.46%	64,339
Jan 8, 2026	31.02	33.07	31.01	32.63	32.32	4.65%	71,943
Jan 7, 2026	32.60	32.60	31.06	31.18	30.89	-4.68%	66,639
Jan 6, 2026	31.40	32.73	31.06	32.71	32.40	3.25%	96,400
Jan 5, 2026	30.42	32.10	30.37	31.68	31.38	5.35%	150,193
Jan 2, 2026	29.66	30.26	29.65	30.07	29.79	1.21%	59,663
Dec 31, 2025	29.54	29.99	28.83	29.71	29.43	-0.17%	203,105
Dec 30, 2025	30.13	30.67	29.70	29.76	29.48	-1.29%	92,156
Dec 29, 2025	31.00	31.20	30.00	30.15	29.87	-2.74%	119,792
Dec 26, 2025	30.84	31.15	30.23	31.00	30.71	0.16%	72,850
Dec 24, 2025	30.83	31.40	30.48	30.95	30.66	-0.19%	40,636
Dec 23, 2025	30.91	31.13	30.28	31.01	30.72	0.32%	98,764
Dec 22, 2025	30.58	32.13	30.46	30.91	30.62	0.82%	114,251
Dec 19, 2025	30.95	31.21	30.26	30.66	30.37	-1.54%	231,584
Dec 18, 2025	31.56	31.82	30.26	31.14	30.85	-0.10%	193,449
Dec 17, 2025	31.71	32.26	30.87	31.17	30.88	-4.77%	192,317
Dec 16, 2025	33.37	33.68	32.54	32.73	32.42	-2.39%	146,027
Dec 15, 2025	34.00	34.00	32.98	33.53	33.21	-0.09%	136,346
Dec 12, 2025	34.23	34.82	33.38	33.56	33.24	-1.87%	144,572
Dec 11, 2025	33.80	34.22	33.10	34.20	33.88	0.88%	111,886
Dec 10, 2025	32.93	34.40	32.27	33.90	33.58	2.79%	279,035
Dec 9, 2025	33.31	34.15	32.86	32.98	32.67	-1.23%	136,145
Dec 8, 2025	34.81	35.50	33.21	33.39	33.08	-1.27%	165,265
Dec 5, 2025	34.90	35.11	32.88	33.82	33.50	-3.45%	219,129
Dec 4, 2025	38.27	38.78	33.51	35.03	34.70	1.83%	540,575
Dec 3, 2025	29.85	34.58	29.85	34.40	34.08	15.63%	520,228
Dec 2, 2025	29.12	30.00	28.69	29.75	29.47	3.95%	103,637
Dec 1, 2025	28.62	29.34	28.36	28.62	28.35	-1.58%	98,798
Nov 28, 2025	28.63	29.19	28.51	29.08	28.45	1.47%	70,499
Nov 26, 2025	29.44	29.50	28.44	28.66	28.04	-2.48%	103,241
Nov 25, 2025	28.47	29.45	28.37	29.39	28.75	3.56%	110,737
Nov 24, 2025	28.35	28.66	27.58	28.38	27.76	0.82%	107,872
Nov 21, 2025	26.65	28.28	26.52	28.15	27.54	6.27%	173,071
Nov 20, 2025	27.86	28.12	26.41	26.49	25.92	-3.04%	154,905
Nov 19, 2025	27.50	27.85	27.25	27.32	26.73	-0.94%	142,158
Nov 18, 2025	27.51	28.07	27.27	27.58	26.98	-0.29%	121,550
Nov 17, 2025	28.65	28.87	27.60	27.66	27.06	-2.95%	144,436
Nov 14, 2025	29.07	29.79	28.45	28.50	27.88	-2.70%	84,823
Nov 13, 2025	29.77	30.39	29.04	29.29	28.65	-1.61%	188,951
Nov 12, 2025	29.80	31.00	29.68	29.77	29.12	0.20%	193,534
Nov 11, 2025	31.81	33.36	29.28	29.71	29.07	-6.51%	170,318
Nov 10, 2025	34.35	34.35	31.68	31.78	31.09	-6.72%	89,879
Nov 7, 2025	34.48	35.10	33.66	34.07	33.33	-1.50%	103,849
Nov 6, 2025	33.98	34.97	33.29	34.59	33.84	1.50%	112,946
Nov 5, 2025	34.00	35.50	31.06	34.08	33.34	-1.39%	134,250
Nov 4, 2025	35.31	36.06	34.50	34.56	33.81	-3.00%	121,735
Nov 3, 2025	35.84	36.38	34.80	35.63	34.86	-0.86%	52,693
Oct 31, 2025	35.85	36.25	35.44	35.94	35.16	-0.83%	52,502
Oct 30, 2025	36.07	36.77	35.90	36.24	35.45	-0.49%	36,509
Oct 29, 2025	36.46	37.46	36.01	36.42	35.63	-0.79%	46,568
Oct 28, 2025	36.94	37.20	36.60	36.71	35.91	-1.21%	45,039
Oct 27, 2025	38.06	38.06	37.04	37.16	36.35	-1.48%	32,431
Oct 24, 2025	37.85	37.94	37.40	37.72	36.90	1.37%	35,343
Oct 23, 2025	36.29	37.50	36.29	37.21	36.40	3.10%	68,905
Oct 22, 2025	36.70	36.98	35.95	36.09	35.31	-1.50%	37,346
Oct 21, 2025	36.47	37.21	36.43	36.64	35.85	0.41%	38,219
Oct 20, 2025	36.01	36.69	35.94	36.49	35.70	2.64%	38,530
Oct 17, 2025	35.89	36.22	35.26	35.55	34.78	-1.80%	60,354
Oct 16, 2025	36.73	37.28	35.98	36.20	35.41	-1.23%	55,243
Oct 15, 2025	36.43	36.93	36.14	36.65	35.85	1.41%	51,830
Oct 14, 2025	35.00	36.59	34.30	36.14	35.36	1.89%	50,339