Hyster-Yale, Inc. (HY)
NYSE: HY · Real-Time Price · USD
41.26
+0.43 (1.05%)
At close: Jun 6, 2025, 4:00 PM
41.26
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Hyster-Yale Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202541.3541.9540.8941.2641.261.05%36,951
Jun 5, 202540.8541.2140.4840.8340.83-0.05%41,098
Jun 4, 202541.5041.5340.8040.8540.85-1.16%55,920
Jun 3, 202539.9341.4538.0041.3341.334.61%69,798
Jun 2, 202539.9140.5739.1939.5139.51-1.62%84,918
May 30, 202540.5041.1340.0640.1640.16-1.71%97,088
May 29, 202540.9541.2040.3940.8640.500.79%51,258
May 28, 202541.3241.3240.4940.5440.18-2.29%48,524
May 27, 202540.4241.9940.0241.4941.124.80%63,317
May 23, 202539.6840.2839.5539.5939.24-2.34%67,284
May 22, 202540.4140.8940.0040.5440.18-0.07%56,081
May 21, 202541.5441.8440.5640.5740.21-3.54%73,002
May 20, 202542.5842.7341.9142.0641.69-1.68%38,604
May 19, 202541.7542.9141.7042.7842.400.21%52,137
May 16, 202543.1543.4542.2042.6942.31-0.23%103,063
May 15, 202542.4443.3542.3242.7942.410.42%67,445
May 14, 202543.6743.6742.3842.6142.23-1.64%63,109
May 13, 202542.7243.7242.5943.3242.942.29%71,210
May 12, 202541.8143.1741.8142.3541.976.81%108,998
May 9, 202540.8041.3439.2339.6539.30-2.24%94,922
May 8, 202539.1540.9638.0040.5640.204.86%135,240
May 7, 202538.6240.1537.0138.6838.34-4.56%154,122
May 6, 202539.9041.3339.9040.5340.171.91%80,697
May 5, 202539.9040.9639.2739.7739.42-1.39%68,158
May 2, 202539.7940.6539.6340.3339.972.78%59,354
May 1, 202538.6639.6138.0139.2438.892.11%63,310
Apr 30, 202538.7238.9737.8038.4338.09-1.89%83,501
Apr 29, 202538.4439.4338.3839.1738.821.27%67,480
Apr 28, 202539.4139.8738.1738.6838.34-2.18%51,664
Apr 25, 202539.0039.6238.8439.5439.191.07%46,185
Apr 24, 202538.1739.1537.5439.1238.772.09%71,329
Apr 23, 202538.8640.0038.2838.3237.981.03%58,778
Apr 22, 202537.8438.2936.5037.9337.591.42%93,453
Apr 21, 202537.8637.8637.2037.4037.07-2.25%54,680
Apr 17, 202537.9939.3037.8538.2637.920.68%66,524
Apr 16, 202537.8938.6037.3238.0037.66-0.31%102,021
Apr 15, 202537.5038.6037.5038.1237.780.40%49,023
Apr 14, 202538.3538.3537.2137.9737.630.74%63,382
Apr 11, 202537.1837.9136.2637.6937.360.69%55,401
Apr 10, 202538.3038.7936.4537.4337.10-4.49%73,581
Apr 9, 202535.9039.9535.2839.1938.848.14%97,903
Apr 8, 202537.2037.4935.6636.2435.92-150,098
Apr 7, 202535.4337.9634.1336.2435.92-1.97%236,684
Apr 4, 202536.0037.4334.9236.9736.64-0.19%135,887
Apr 3, 202539.9940.5136.4837.0436.71-11.89%126,908
Apr 2, 202540.7942.1940.7942.0441.671.37%56,337
Apr 1, 202541.0042.3540.6041.4741.10-0.17%72,002
Mar 31, 202541.1841.8340.4941.5441.17-0.76%87,995
Mar 28, 202544.3044.3041.8041.8641.49-5.85%55,758
Mar 27, 202544.7545.1043.6844.4644.07-0.78%53,109