Hyster-Yale, Inc. (HY)
NYSE: HY · Real-Time Price · USD
33.82
-1.21 (-3.45%)
At close: Dec 5, 2025, 4:00 PM EST
34.02
+0.20 (0.59%)
After-hours: Dec 5, 2025, 7:52 PM EST
Hyster-Yale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.90 | 35.11 | 32.88 | 33.82 | 33.82 | -3.45% | 218,778 |
| Dec 4, 2025 | 38.27 | 38.78 | 33.51 | 35.03 | 35.03 | 1.83% | 537,052 |
| Dec 3, 2025 | 29.85 | 34.58 | 29.85 | 34.40 | 34.40 | 15.63% | 472,486 |
| Dec 2, 2025 | 29.12 | 30.00 | 28.69 | 29.75 | 29.75 | 3.95% | 103,636 |
| Dec 1, 2025 | 28.62 | 29.34 | 28.36 | 28.62 | 28.62 | -1.58% | 98,798 |
| Nov 28, 2025 | 28.63 | 29.19 | 28.51 | 29.08 | 28.72 | 1.47% | 70,499 |
| Nov 26, 2025 | 29.44 | 29.50 | 28.44 | 28.66 | 28.31 | -2.48% | 103,241 |
| Nov 25, 2025 | 28.47 | 29.45 | 28.37 | 29.39 | 29.03 | 3.56% | 110,737 |
| Nov 24, 2025 | 28.35 | 28.66 | 27.58 | 28.38 | 28.03 | 0.82% | 107,872 |
| Nov 21, 2025 | 26.65 | 28.28 | 26.52 | 28.15 | 27.80 | 6.27% | 173,071 |
| Nov 20, 2025 | 27.86 | 28.12 | 26.41 | 26.49 | 26.16 | -3.04% | 154,905 |
| Nov 19, 2025 | 27.50 | 27.85 | 27.25 | 27.32 | 26.98 | -0.94% | 142,158 |
| Nov 18, 2025 | 27.51 | 28.07 | 27.27 | 27.58 | 27.24 | -0.29% | 121,550 |
| Nov 17, 2025 | 28.65 | 28.87 | 27.60 | 27.66 | 27.32 | -2.95% | 144,436 |
| Nov 14, 2025 | 29.07 | 29.79 | 28.45 | 28.50 | 28.15 | -2.70% | 84,823 |
| Nov 13, 2025 | 29.77 | 30.39 | 29.04 | 29.29 | 28.93 | -1.61% | 188,951 |
| Nov 12, 2025 | 29.80 | 31.00 | 29.68 | 29.77 | 29.40 | 0.20% | 193,534 |
| Nov 11, 2025 | 31.81 | 33.36 | 29.28 | 29.71 | 29.34 | -6.51% | 170,318 |
| Nov 10, 2025 | 34.35 | 34.35 | 31.68 | 31.78 | 31.39 | -6.72% | 89,879 |
| Nov 7, 2025 | 34.48 | 35.10 | 33.66 | 34.07 | 33.65 | -1.50% | 103,849 |
| Nov 6, 2025 | 33.98 | 34.97 | 33.29 | 34.59 | 34.16 | 1.50% | 112,946 |
| Nov 5, 2025 | 34.00 | 35.50 | 31.06 | 34.08 | 33.66 | -1.39% | 134,250 |
| Nov 4, 2025 | 35.31 | 36.06 | 34.50 | 34.56 | 34.13 | -3.00% | 121,735 |
| Nov 3, 2025 | 35.84 | 36.38 | 34.80 | 35.63 | 35.19 | -0.86% | 52,693 |
| Oct 31, 2025 | 35.85 | 36.25 | 35.44 | 35.94 | 35.50 | -0.83% | 52,502 |
| Oct 30, 2025 | 36.07 | 36.77 | 35.90 | 36.24 | 35.79 | -0.49% | 36,509 |
| Oct 29, 2025 | 36.46 | 37.46 | 36.01 | 36.42 | 35.97 | -0.79% | 46,568 |
| Oct 28, 2025 | 36.94 | 37.20 | 36.60 | 36.71 | 36.26 | -1.21% | 45,039 |
| Oct 27, 2025 | 38.06 | 38.06 | 37.04 | 37.16 | 36.70 | -1.48% | 32,431 |
| Oct 24, 2025 | 37.85 | 37.94 | 37.40 | 37.72 | 37.25 | 1.37% | 35,343 |
| Oct 23, 2025 | 36.29 | 37.50 | 36.29 | 37.21 | 36.75 | 3.10% | 68,905 |
| Oct 22, 2025 | 36.70 | 36.98 | 35.95 | 36.09 | 35.64 | -1.50% | 37,346 |
| Oct 21, 2025 | 36.47 | 37.21 | 36.43 | 36.64 | 36.19 | 0.41% | 38,219 |
| Oct 20, 2025 | 36.01 | 36.69 | 35.94 | 36.49 | 36.04 | 2.64% | 38,530 |
| Oct 17, 2025 | 35.89 | 36.22 | 35.26 | 35.55 | 35.11 | -1.80% | 60,354 |
| Oct 16, 2025 | 36.73 | 37.28 | 35.98 | 36.20 | 35.75 | -1.23% | 55,243 |
| Oct 15, 2025 | 36.43 | 36.93 | 36.14 | 36.65 | 36.20 | 1.41% | 51,830 |
| Oct 14, 2025 | 35.00 | 36.59 | 34.30 | 36.14 | 35.69 | 1.89% | 50,339 |
| Oct 13, 2025 | 34.87 | 35.69 | 34.49 | 35.47 | 35.03 | 3.87% | 66,374 |
| Oct 10, 2025 | 35.44 | 35.64 | 34.12 | 34.15 | 33.73 | -3.39% | 53,265 |
| Oct 9, 2025 | 36.04 | 36.04 | 35.31 | 35.35 | 34.91 | -1.94% | 41,032 |
| Oct 8, 2025 | 35.40 | 36.11 | 35.14 | 36.05 | 35.60 | 2.91% | 55,248 |
| Oct 7, 2025 | 36.08 | 36.35 | 35.00 | 35.03 | 34.60 | -2.86% | 71,954 |
| Oct 6, 2025 | 36.77 | 37.43 | 35.91 | 36.06 | 35.61 | -1.80% | 61,990 |
| Oct 3, 2025 | 36.73 | 37.62 | 36.61 | 36.72 | 36.27 | 0.22% | 40,201 |
| Oct 2, 2025 | 36.94 | 37.27 | 36.29 | 36.64 | 36.19 | -0.81% | 49,533 |
| Oct 1, 2025 | 36.45 | 37.21 | 36.22 | 36.94 | 36.48 | 0.22% | 42,946 |
| Sep 30, 2025 | 36.50 | 37.08 | 36.24 | 36.86 | 36.40 | 0.68% | 54,480 |
| Sep 29, 2025 | 37.33 | 37.52 | 36.34 | 36.61 | 36.16 | -1.43% | 46,134 |
| Sep 26, 2025 | 36.09 | 37.17 | 36.09 | 37.14 | 36.68 | 2.85% | 64,388 |
| Sep 25, 2025 | 37.02 | 37.03 | 35.90 | 36.11 | 35.66 | -2.80% | 58,309 |
| Sep 24, 2025 | 37.52 | 37.83 | 36.83 | 37.15 | 36.69 | -0.51% | 56,354 |
| Sep 23, 2025 | 37.17 | 37.97 | 37.09 | 37.34 | 36.88 | 0.65% | 132,085 |
| Sep 22, 2025 | 36.47 | 37.31 | 36.02 | 37.10 | 36.64 | 1.28% | 125,832 |
| Sep 19, 2025 | 38.05 | 38.15 | 36.63 | 36.63 | 36.18 | -3.53% | 161,923 |
| Sep 18, 2025 | 36.34 | 38.01 | 36.08 | 37.97 | 37.50 | 5.33% | 115,435 |
| Sep 17, 2025 | 35.77 | 37.79 | 35.77 | 36.05 | 35.60 | 0.39% | 151,241 |
| Sep 16, 2025 | 36.13 | 36.13 | 35.63 | 35.91 | 35.47 | -0.25% | 67,787 |
| Sep 15, 2025 | 35.63 | 36.37 | 35.63 | 36.00 | 35.55 | 0.64% | 41,257 |
| Sep 12, 2025 | 36.96 | 36.96 | 35.71 | 35.77 | 35.33 | -3.25% | 58,776 |
| Sep 11, 2025 | 35.91 | 37.09 | 35.61 | 36.97 | 36.51 | 2.78% | 81,161 |
| Sep 10, 2025 | 36.04 | 36.43 | 35.44 | 35.97 | 35.52 | -0.22% | 90,684 |
| Sep 9, 2025 | 37.39 | 37.52 | 35.98 | 36.05 | 35.60 | -3.99% | 70,627 |
| Sep 8, 2025 | 37.92 | 37.92 | 36.90 | 37.55 | 37.09 | -0.40% | 81,647 |
| Sep 5, 2025 | 37.19 | 38.14 | 37.00 | 37.70 | 37.23 | 1.56% | 94,913 |
| Sep 4, 2025 | 36.50 | 37.14 | 36.10 | 37.12 | 36.66 | 1.87% | 106,772 |
| Sep 3, 2025 | 36.55 | 37.11 | 35.72 | 36.44 | 35.99 | -0.98% | 126,934 |
| Sep 2, 2025 | 36.99 | 37.24 | 36.64 | 36.80 | 36.34 | -1.87% | 90,158 |
| Aug 29, 2025 | 38.12 | 38.21 | 37.25 | 37.50 | 37.04 | -2.47% | 72,086 |
| Aug 28, 2025 | 38.87 | 38.87 | 37.88 | 38.45 | 37.62 | -0.26% | 119,829 |
| Aug 27, 2025 | 39.12 | 39.63 | 38.51 | 38.55 | 37.72 | -1.91% | 61,615 |
| Aug 26, 2025 | 39.26 | 39.81 | 39.20 | 39.30 | 38.45 | 0.08% | 66,937 |
| Aug 25, 2025 | 39.05 | 39.39 | 37.75 | 39.27 | 38.42 | 0.59% | 55,969 |
| Aug 22, 2025 | 37.25 | 39.38 | 36.86 | 39.04 | 38.20 | 5.71% | 106,675 |
| Aug 21, 2025 | 36.51 | 36.97 | 36.11 | 36.93 | 36.13 | 0.82% | 45,662 |
| Aug 20, 2025 | 37.12 | 37.35 | 36.44 | 36.63 | 35.84 | -1.45% | 53,822 |
| Aug 19, 2025 | 37.32 | 37.52 | 36.92 | 37.17 | 36.37 | 0.46% | 51,673 |
| Aug 18, 2025 | 36.52 | 37.26 | 36.34 | 37.00 | 36.20 | 1.93% | 50,464 |
| Aug 15, 2025 | 37.51 | 37.51 | 36.28 | 36.30 | 35.51 | -2.81% | 64,343 |
| Aug 14, 2025 | 37.59 | 38.16 | 36.69 | 37.35 | 36.54 | -1.71% | 55,236 |
| Aug 13, 2025 | 37.33 | 38.15 | 37.33 | 38.00 | 37.18 | 2.48% | 59,347 |
| Aug 12, 2025 | 36.66 | 37.78 | 36.54 | 37.08 | 36.28 | 1.70% | 74,752 |
| Aug 11, 2025 | 35.89 | 36.72 | 35.33 | 36.46 | 35.67 | 1.31% | 100,926 |
| Aug 8, 2025 | 37.80 | 37.85 | 35.82 | 35.99 | 35.21 | -3.72% | 77,079 |
| Aug 7, 2025 | 37.07 | 38.09 | 36.18 | 37.38 | 36.57 | 1.08% | 116,506 |
| Aug 6, 2025 | 38.32 | 40.32 | 35.50 | 36.98 | 36.18 | -12.37% | 302,564 |
| Aug 5, 2025 | 41.80 | 42.33 | 40.99 | 42.20 | 41.29 | 2.06% | 62,102 |
| Aug 4, 2025 | 40.75 | 41.38 | 40.48 | 41.35 | 40.46 | 2.78% | 54,027 |
| Aug 1, 2025 | 41.33 | 41.33 | 40.05 | 40.23 | 39.36 | -4.24% | 65,713 |
| Jul 31, 2025 | 41.68 | 42.30 | 41.30 | 42.01 | 41.10 | -0.05% | 91,958 |
| Jul 30, 2025 | 42.67 | 42.68 | 41.41 | 42.03 | 41.12 | -0.73% | 44,461 |
| Jul 29, 2025 | 43.90 | 43.90 | 42.33 | 42.34 | 41.42 | -2.60% | 52,140 |
| Jul 28, 2025 | 43.89 | 44.55 | 43.24 | 43.47 | 42.53 | -0.75% | 43,555 |
| Jul 25, 2025 | 43.22 | 43.98 | 42.57 | 43.80 | 42.85 | 2.19% | 52,100 |
| Jul 24, 2025 | 43.49 | 43.60 | 42.33 | 42.86 | 41.93 | -2.08% | 61,446 |
| Jul 23, 2025 | 43.04 | 43.79 | 42.82 | 43.77 | 42.82 | 2.84% | 48,791 |
| Jul 22, 2025 | 41.22 | 42.67 | 41.22 | 42.56 | 41.64 | 3.83% | 44,839 |
| Jul 21, 2025 | 41.02 | 41.43 | 40.06 | 40.99 | 40.10 | 0.32% | 39,776 |
| Jul 18, 2025 | 41.37 | 41.37 | 40.48 | 40.86 | 39.98 | -0.41% | 65,813 |
| Jul 17, 2025 | 40.63 | 41.45 | 40.17 | 41.03 | 40.14 | 1.36% | 51,854 |