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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 41.35 | 41.95 | 40.89 | 41.26 | 41.26 | 1.05% | 36,951 |
Jun 5, 2025 | 40.85 | 41.21 | 40.48 | 40.83 | 40.83 | -0.05% | 41,098 |
Jun 4, 2025 | 41.50 | 41.53 | 40.80 | 40.85 | 40.85 | -1.16% | 55,920 |
Jun 3, 2025 | 39.93 | 41.45 | 38.00 | 41.33 | 41.33 | 4.61% | 69,798 |
Jun 2, 2025 | 39.91 | 40.57 | 39.19 | 39.51 | 39.51 | -1.62% | 84,918 |
May 30, 2025 | 40.50 | 41.13 | 40.06 | 40.16 | 40.16 | -1.71% | 97,088 |
May 29, 2025 | 40.95 | 41.20 | 40.39 | 40.86 | 40.50 | 0.79% | 51,258 |
May 28, 2025 | 41.32 | 41.32 | 40.49 | 40.54 | 40.18 | -2.29% | 48,524 |
May 27, 2025 | 40.42 | 41.99 | 40.02 | 41.49 | 41.12 | 4.80% | 63,317 |
May 23, 2025 | 39.68 | 40.28 | 39.55 | 39.59 | 39.24 | -2.34% | 67,284 |
May 22, 2025 | 40.41 | 40.89 | 40.00 | 40.54 | 40.18 | -0.07% | 56,081 |
May 21, 2025 | 41.54 | 41.84 | 40.56 | 40.57 | 40.21 | -3.54% | 73,002 |
May 20, 2025 | 42.58 | 42.73 | 41.91 | 42.06 | 41.69 | -1.68% | 38,604 |
May 19, 2025 | 41.75 | 42.91 | 41.70 | 42.78 | 42.40 | 0.21% | 52,137 |
May 16, 2025 | 43.15 | 43.45 | 42.20 | 42.69 | 42.31 | -0.23% | 103,063 |
May 15, 2025 | 42.44 | 43.35 | 42.32 | 42.79 | 42.41 | 0.42% | 67,445 |
May 14, 2025 | 43.67 | 43.67 | 42.38 | 42.61 | 42.23 | -1.64% | 63,109 |
May 13, 2025 | 42.72 | 43.72 | 42.59 | 43.32 | 42.94 | 2.29% | 71,210 |
May 12, 2025 | 41.81 | 43.17 | 41.81 | 42.35 | 41.97 | 6.81% | 108,998 |
May 9, 2025 | 40.80 | 41.34 | 39.23 | 39.65 | 39.30 | -2.24% | 94,922 |
May 8, 2025 | 39.15 | 40.96 | 38.00 | 40.56 | 40.20 | 4.86% | 135,240 |
May 7, 2025 | 38.62 | 40.15 | 37.01 | 38.68 | 38.34 | -4.56% | 154,122 |
May 6, 2025 | 39.90 | 41.33 | 39.90 | 40.53 | 40.17 | 1.91% | 80,697 |
May 5, 2025 | 39.90 | 40.96 | 39.27 | 39.77 | 39.42 | -1.39% | 68,158 |
May 2, 2025 | 39.79 | 40.65 | 39.63 | 40.33 | 39.97 | 2.78% | 59,354 |
May 1, 2025 | 38.66 | 39.61 | 38.01 | 39.24 | 38.89 | 2.11% | 63,310 |
Apr 30, 2025 | 38.72 | 38.97 | 37.80 | 38.43 | 38.09 | -1.89% | 83,501 |
Apr 29, 2025 | 38.44 | 39.43 | 38.38 | 39.17 | 38.82 | 1.27% | 67,480 |
Apr 28, 2025 | 39.41 | 39.87 | 38.17 | 38.68 | 38.34 | -2.18% | 51,664 |
Apr 25, 2025 | 39.00 | 39.62 | 38.84 | 39.54 | 39.19 | 1.07% | 46,185 |
Apr 24, 2025 | 38.17 | 39.15 | 37.54 | 39.12 | 38.77 | 2.09% | 71,329 |
Apr 23, 2025 | 38.86 | 40.00 | 38.28 | 38.32 | 37.98 | 1.03% | 58,778 |
Apr 22, 2025 | 37.84 | 38.29 | 36.50 | 37.93 | 37.59 | 1.42% | 93,453 |
Apr 21, 2025 | 37.86 | 37.86 | 37.20 | 37.40 | 37.07 | -2.25% | 54,680 |
Apr 17, 2025 | 37.99 | 39.30 | 37.85 | 38.26 | 37.92 | 0.68% | 66,524 |
Apr 16, 2025 | 37.89 | 38.60 | 37.32 | 38.00 | 37.66 | -0.31% | 102,021 |
Apr 15, 2025 | 37.50 | 38.60 | 37.50 | 38.12 | 37.78 | 0.40% | 49,023 |
Apr 14, 2025 | 38.35 | 38.35 | 37.21 | 37.97 | 37.63 | 0.74% | 63,382 |
Apr 11, 2025 | 37.18 | 37.91 | 36.26 | 37.69 | 37.36 | 0.69% | 55,401 |
Apr 10, 2025 | 38.30 | 38.79 | 36.45 | 37.43 | 37.10 | -4.49% | 73,581 |
Apr 9, 2025 | 35.90 | 39.95 | 35.28 | 39.19 | 38.84 | 8.14% | 97,903 |
Apr 8, 2025 | 37.20 | 37.49 | 35.66 | 36.24 | 35.92 | - | 150,098 |
Apr 7, 2025 | 35.43 | 37.96 | 34.13 | 36.24 | 35.92 | -1.97% | 236,684 |
Apr 4, 2025 | 36.00 | 37.43 | 34.92 | 36.97 | 36.64 | -0.19% | 135,887 |
Apr 3, 2025 | 39.99 | 40.51 | 36.48 | 37.04 | 36.71 | -11.89% | 126,908 |
Apr 2, 2025 | 40.79 | 42.19 | 40.79 | 42.04 | 41.67 | 1.37% | 56,337 |
Apr 1, 2025 | 41.00 | 42.35 | 40.60 | 41.47 | 41.10 | -0.17% | 72,002 |
Mar 31, 2025 | 41.18 | 41.83 | 40.49 | 41.54 | 41.17 | -0.76% | 87,995 |
Mar 28, 2025 | 44.30 | 44.30 | 41.80 | 41.86 | 41.49 | -5.85% | 55,758 |
Mar 27, 2025 | 44.75 | 45.10 | 43.68 | 44.46 | 44.07 | -0.78% | 53,109 |