Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.27	36.49	34.80	36.23	36.23	-0.49%	184,236
Jun 25, 2026	36.33	37.64	36.24	36.41	36.41	1.31%	115,284
Jun 24, 2026	36.70	37.20	35.87	35.94	35.94	-2.23%	94,360
Jun 23, 2026	37.80	37.94	36.21	36.76	36.76	-4.62%	74,907
Jun 22, 2026	39.29	39.98	38.47	38.54	38.54	-1.93%	82,099
Jun 18, 2026	37.82	39.48	37.82	39.30	39.30	5.22%	122,770
Jun 17, 2026	37.75	38.70	37.12	37.35	37.35	-0.53%	86,928
Jun 16, 2026	38.00	39.58	37.36	37.55	37.55	-0.24%	116,610
Jun 15, 2026	38.40	39.41	37.18	37.64	37.64	1.24%	95,552
Jun 12, 2026	36.00	38.51	36.00	37.18	37.18	5.18%	163,114
Jun 11, 2026	34.44	35.37	34.01	35.35	35.35	4.28%	65,176
Jun 10, 2026	34.81	35.30	33.90	33.90	33.90	-2.73%	80,022
Jun 9, 2026	35.24	36.72	34.42	34.85	34.85	-0.60%	55,695
Jun 8, 2026	34.57	35.36	34.57	35.06	35.06	1.65%	46,152
Jun 5, 2026	35.96	35.96	34.33	34.49	34.49	-4.25%	46,443
Jun 4, 2026	35.89	36.21	35.02	36.02	36.02	1.07%	58,626
Jun 3, 2026	36.03	36.04	34.88	35.64	35.64	-1.90%	76,915
Jun 2, 2026	34.36	36.85	33.83	36.33	36.33	4.49%	76,204
Jun 1, 2026	35.55	35.55	33.82	34.77	34.77	-3.30%	70,550
May 29, 2026	36.10	36.34	35.44	36.32	35.96	0.06%	119,607
May 28, 2026	35.84	36.31	35.14	36.30	35.94	0.28%	63,073
May 27, 2026	35.43	36.37	35.41	36.20	35.84	2.90%	97,122
May 26, 2026	34.49	35.44	34.21	35.18	34.83	3.84%	62,050
May 22, 2026	33.55	34.79	32.54	33.88	33.54	1.83%	100,683
May 21, 2026	31.40	33.54	30.98	33.27	32.94	3.90%	82,931
May 20, 2026	30.95	32.05	30.50	32.02	31.70	3.29%	101,883
May 19, 2026	33.55	33.55	30.99	31.00	30.69	-8.20%	115,677
May 18, 2026	35.57	35.57	33.26	33.77	33.43	-5.51%	153,053
May 15, 2026	35.61	36.55	35.09	35.74	35.38	-0.78%	178,585
May 14, 2026	36.73	37.00	35.80	36.02	35.66	-0.80%	52,933
May 13, 2026	36.20	37.02	35.39	36.31	35.95	-0.30%	111,641
May 12, 2026	36.15	36.42	34.93	36.42	36.05	0.03%	91,876
May 11, 2026	37.21	37.31	36.26	36.41	36.04	-2.26%	78,518
May 8, 2026	36.79	37.27	34.68	37.25	36.88	1.06%	135,212
May 7, 2026	37.14	38.51	36.10	36.86	36.49	-0.08%	84,948
May 6, 2026	41.00	41.00	34.48	36.89	36.52	-7.66%	128,022
May 5, 2026	38.95	40.52	38.95	39.95	39.55	3.63%	104,182
May 4, 2026	39.67	39.85	38.11	38.55	38.16	-2.82%	69,654
May 1, 2026	39.48	39.94	38.32	39.67	39.27	0.51%	75,740
Apr 30, 2026	38.31	40.02	38.31	39.47	39.07	2.95%	62,434
Apr 29, 2026	38.93	39.32	37.51	38.34	37.95	-2.27%	59,403
Apr 28, 2026	39.22	39.61	38.30	39.23	38.84	-0.36%	45,334
Apr 27, 2026	40.27	40.91	38.98	39.37	38.97	-2.16%	94,775
Apr 24, 2026	39.58	40.29	39.16	40.24	39.84	1.33%	75,071
Apr 23, 2026	38.09	39.94	38.09	39.71	39.31	3.25%	63,409
Apr 22, 2026	38.23	39.00	38.14	38.46	38.07	0.39%	52,020
Apr 21, 2026	38.86	39.45	37.92	38.31	37.93	-0.85%	65,206
Apr 20, 2026	38.12	38.93	37.66	38.64	38.25	0.99%	47,318
Apr 17, 2026	37.10	38.82	36.78	38.26	37.88	5.81%	64,833
Apr 16, 2026	37.24	37.32	35.91	36.16	35.80	-2.80%	69,059
Apr 15, 2026	36.83	37.68	36.38	37.20	36.83	0.05%	117,227
Apr 14, 2026	37.06	37.91	35.83	37.18	36.81	0.27%	51,702
Apr 13, 2026	36.30	37.08	35.68	37.08	36.71	1.81%	74,126
Apr 10, 2026	36.26	37.28	36.16	36.42	36.05	0.75%	57,714
Apr 9, 2026	34.33	36.32	34.33	36.15	35.79	2.73%	59,275
Apr 8, 2026	34.12	35.45	34.12	35.19	34.84	8.58%	84,627
Apr 7, 2026	32.75	33.00	32.05	32.41	32.08	-1.13%	59,177
Apr 6, 2026	32.38	33.12	32.30	32.78	32.45	1.08%	49,430
Apr 2, 2026	32.21	33.10	31.90	32.43	32.10	-2.02%	65,083
Apr 1, 2026	32.55	33.66	31.81	33.10	32.77	1.81%	71,585
Mar 31, 2026	32.60	32.75	31.71	32.51	32.18	2.30%	42,321
Mar 30, 2026	32.61	32.61	31.50	31.78	31.46	-1.40%	50,709
Mar 27, 2026	32.80	32.80	31.70	32.23	31.91	-2.69%	61,065
Mar 26, 2026	33.36	34.06	32.72	33.12	32.79	-1.31%	85,711
Mar 25, 2026	32.53	33.91	31.85	33.56	33.22	5.97%	84,886
Mar 24, 2026	29.98	32.04	29.93	31.67	31.35	4.49%	64,385
Mar 23, 2026	30.18	31.24	30.06	30.31	30.01	4.16%	70,137
Mar 20, 2026	29.72	29.88	29.01	29.10	28.81	-2.68%	133,394
Mar 19, 2026	29.65	30.60	29.20	29.90	29.60	-	102,031
Mar 18, 2026	30.76	31.23	29.80	29.90	29.60	-3.45%	142,055
Mar 17, 2026	30.94	31.59	30.69	30.97	30.66	0.91%	67,589
Mar 16, 2026	31.64	32.15	30.69	30.69	30.38	-1.89%	72,077
Mar 13, 2026	32.53	33.11	30.88	31.28	30.97	-3.19%	116,792
Mar 12, 2026	31.60	32.49	31.20	32.31	31.99	-0.25%	112,258
Mar 11, 2026	33.41	33.67	31.92	32.39	32.06	-3.28%	124,133
Mar 10, 2026	32.69	34.09	32.69	33.49	33.15	1.82%	119,004
Mar 9, 2026	32.41	33.33	30.65	32.89	32.56	-1.62%	146,877
Mar 6, 2026	36.50	36.56	33.25	33.43	33.09	-11.82%	147,550
Mar 5, 2026	37.24	38.87	36.55	37.91	37.53	0.50%	149,982
Mar 4, 2026	36.70	38.91	32.01	37.72	37.34	-1.77%	219,267
Mar 3, 2026	38.00	38.63	37.28	38.40	38.01	-2.39%	125,370
Mar 2, 2026	37.78	39.37	36.79	39.34	38.94	6.82%	126,217
Feb 27, 2026	37.31	37.31	36.01	36.83	36.46	-2.59%	142,808
Feb 26, 2026	38.51	38.61	36.72	38.17	37.43	-0.03%	58,419
Feb 25, 2026	38.52	38.89	37.41	38.18	37.44	-0.42%	87,341
Feb 24, 2026	37.41	38.36	37.18	38.34	37.60	1.81%	93,927
Feb 23, 2026	39.52	39.52	37.21	37.66	36.93	-5.04%	146,346
Feb 20, 2026	38.79	40.40	38.40	39.66	38.89	2.06%	91,818
Feb 19, 2026	39.07	39.07	37.17	38.86	38.11	-0.84%	135,577
Feb 18, 2026	39.90	40.69	38.93	39.19	38.43	-1.93%	146,735
Feb 17, 2026	39.81	40.50	38.99	39.96	39.19	1.24%	106,783
Feb 13, 2026	39.00	39.70	38.28	39.47	38.70	2.07%	118,550
Feb 12, 2026	38.77	39.63	37.70	38.67	37.92	0.18%	111,347
Feb 11, 2026	37.65	38.66	37.03	38.60	37.85	3.60%	95,355
Feb 10, 2026	36.74	37.85	36.23	37.26	36.54	1.80%	104,605
Feb 9, 2026	36.52	36.66	35.78	36.60	35.89	0.33%	66,943
Feb 6, 2026	35.10	36.75	35.10	36.48	35.77	4.80%	112,885
Feb 5, 2026	35.29	35.49	34.42	34.81	34.14	-2.03%	236,152
Feb 4, 2026	35.47	36.30	34.92	35.53	34.84	2.07%	81,302
Feb 3, 2026	33.97	35.33	33.65	34.81	34.14	2.65%	114,045