Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	36.04	36.43	35.44	35.97	35.97	-0.22%	90,634
Sep 9, 2025	37.39	37.52	35.98	36.05	36.05	-3.99%	70,627
Sep 8, 2025	37.92	37.92	36.90	37.55	37.55	-0.40%	81,647
Sep 5, 2025	37.19	38.14	37.00	37.70	37.70	1.56%	94,913
Sep 4, 2025	36.50	37.14	36.10	37.12	37.12	1.87%	106,772
Sep 3, 2025	36.55	37.11	35.72	36.44	36.44	-0.98%	126,934
Sep 2, 2025	36.99	37.24	36.64	36.80	36.80	-1.87%	90,158
Aug 29, 2025	38.12	38.21	37.25	37.50	37.50	-2.47%	72,086
Aug 28, 2025	38.87	38.87	37.88	38.45	38.08	-0.26%	119,829
Aug 27, 2025	39.12	39.63	38.51	38.55	38.18	-1.91%	61,615
Aug 26, 2025	39.26	39.81	39.20	39.30	38.93	0.08%	66,937
Aug 25, 2025	39.05	39.39	37.75	39.27	38.90	0.59%	55,969
Aug 22, 2025	37.25	39.38	36.86	39.04	38.67	5.71%	106,675
Aug 21, 2025	36.51	36.97	36.11	36.93	36.58	0.82%	45,662
Aug 20, 2025	37.12	37.35	36.44	36.63	36.28	-1.45%	53,822
Aug 19, 2025	37.32	37.52	36.92	37.17	36.82	0.46%	51,673
Aug 18, 2025	36.52	37.26	36.34	37.00	36.65	1.93%	50,464
Aug 15, 2025	37.51	37.51	36.28	36.30	35.96	-2.81%	64,343
Aug 14, 2025	37.59	38.16	36.69	37.35	37.00	-1.71%	55,236
Aug 13, 2025	37.33	38.15	37.33	38.00	37.64	2.48%	59,347
Aug 12, 2025	36.66	37.78	36.54	37.08	36.73	1.70%	74,752
Aug 11, 2025	35.89	36.72	35.33	36.46	36.11	1.31%	100,926
Aug 8, 2025	37.80	37.85	35.82	35.99	35.65	-3.72%	77,079
Aug 7, 2025	37.07	38.09	36.18	37.38	37.03	1.08%	116,506
Aug 6, 2025	38.32	40.32	35.50	36.98	36.63	-12.37%	302,564
Aug 5, 2025	41.80	42.33	40.99	42.20	41.80	2.06%	62,102
Aug 4, 2025	40.75	41.38	40.48	41.35	40.96	2.78%	54,027
Aug 1, 2025	41.33	41.33	40.05	40.23	39.85	-4.24%	65,713
Jul 31, 2025	41.68	42.30	41.30	42.01	41.61	-0.05%	91,958
Jul 30, 2025	42.67	42.68	41.41	42.03	41.63	-0.73%	44,461
Jul 29, 2025	43.90	43.90	42.33	42.34	41.94	-2.60%	52,140
Jul 28, 2025	43.89	44.55	43.24	43.47	43.06	-0.75%	43,555
Jul 25, 2025	43.22	43.98	42.57	43.80	43.38	2.19%	52,100
Jul 24, 2025	43.49	43.60	42.33	42.86	42.45	-2.08%	61,446
Jul 23, 2025	43.04	43.79	42.82	43.77	43.35	2.84%	48,791
Jul 22, 2025	41.22	42.67	41.22	42.56	42.16	3.83%	44,839
Jul 21, 2025	41.02	41.43	40.06	40.99	40.60	0.32%	39,776
Jul 18, 2025	41.37	41.37	40.48	40.86	40.47	-0.41%	65,813
Jul 17, 2025	40.63	41.45	40.17	41.03	40.64	1.36%	51,854
Jul 16, 2025	40.72	41.04	39.86	40.48	40.10	-0.15%	45,145
Jul 15, 2025	42.21	42.25	40.54	40.54	40.16	-3.36%	57,051
Jul 14, 2025	42.26	42.26	41.02	41.95	41.55	-1.06%	43,525
Jul 11, 2025	42.16	42.87	41.82	42.40	42.00	-0.52%	48,279
Jul 10, 2025	42.12	43.48	42.12	42.62	42.22	0.38%	49,640
Jul 9, 2025	42.52	42.56	41.44	42.46	42.06	0.90%	40,107
Jul 8, 2025	41.72	42.74	41.43	42.08	41.68	0.96%	44,746
Jul 7, 2025	42.08	42.75	41.02	41.68	41.28	-2.02%	66,586
Jul 3, 2025	42.27	42.97	42.27	42.54	42.14	0.64%	20,815
Jul 2, 2025	41.64	42.49	41.46	42.27	41.87	2.20%	53,877
Jul 1, 2025	39.42	42.70	39.42	41.36	40.97	3.97%	67,241