Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.22	39.61	38.30	39.23	39.23	-0.36%	45,331
Apr 27, 2026	40.27	40.91	38.98	39.37	39.37	-2.16%	94,374
Apr 24, 2026	39.58	40.29	39.16	40.24	40.24	1.33%	73,125
Apr 23, 2026	38.09	39.94	38.09	39.71	39.71	3.25%	63,380
Apr 22, 2026	38.23	39.00	38.14	38.46	38.46	0.39%	52,010
Apr 21, 2026	38.86	39.45	37.92	38.31	38.31	-0.85%	65,175
Apr 20, 2026	38.12	38.93	37.66	38.64	38.64	0.99%	47,272
Apr 17, 2026	37.10	38.82	36.78	38.26	38.26	5.81%	64,830
Apr 16, 2026	37.24	37.32	35.91	36.16	36.16	-2.80%	68,899
Apr 15, 2026	36.83	37.68	36.38	37.20	37.20	0.05%	117,157
Apr 14, 2026	37.06	37.91	35.83	37.18	37.18	0.27%	51,700
Apr 13, 2026	36.30	37.08	35.68	37.08	37.08	1.81%	74,042
Apr 10, 2026	36.26	37.28	36.16	36.42	36.42	0.75%	57,701
Apr 9, 2026	34.33	36.32	34.33	36.15	36.15	2.73%	59,275
Apr 8, 2026	34.12	35.45	34.12	35.19	35.19	8.58%	84,627
Apr 7, 2026	32.75	33.00	32.05	32.41	32.41	-1.13%	58,037
Apr 6, 2026	32.38	33.12	32.30	32.78	32.78	1.08%	49,427
Apr 2, 2026	32.21	33.10	31.90	32.43	32.43	-2.02%	65,083
Apr 1, 2026	32.55	33.66	31.81	33.10	33.10	1.81%	71,585
Mar 31, 2026	32.60	32.75	31.71	32.51	32.51	2.30%	42,319
Mar 30, 2026	32.61	32.61	31.50	31.78	31.78	-1.40%	50,709
Mar 27, 2026	32.80	32.80	31.70	32.23	32.23	-2.69%	60,438
Mar 26, 2026	33.36	34.06	32.72	33.12	33.12	-1.31%	85,705
Mar 25, 2026	32.53	33.91	31.85	33.56	33.56	5.97%	84,834
Mar 24, 2026	29.98	32.04	29.93	31.67	31.67	4.49%	64,181
Mar 23, 2026	30.18	31.24	30.06	30.31	30.31	4.16%	70,086
Mar 20, 2026	29.72	29.88	29.01	29.10	29.10	-2.68%	125,695
Mar 19, 2026	29.65	30.60	29.20	29.90	29.90	-	100,363
Mar 18, 2026	30.76	31.23	29.80	29.90	29.90	-3.45%	142,035
Mar 17, 2026	30.94	31.59	30.69	30.97	30.97	0.91%	67,584
Mar 16, 2026	31.64	32.15	30.69	30.69	30.69	-1.89%	71,956
Mar 13, 2026	32.53	33.11	30.88	31.28	31.28	-3.19%	116,492
Mar 12, 2026	31.60	32.49	31.20	32.31	32.31	-0.25%	112,242
Mar 11, 2026	33.41	33.67	31.92	32.39	32.39	-3.28%	123,270
Mar 10, 2026	32.69	34.09	32.69	33.49	33.49	1.82%	119,004
Mar 9, 2026	32.41	33.33	30.65	32.89	32.89	-1.62%	146,862
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