Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	28.62	29.34	28.36	28.62	28.62	-1.58%	98,798
Nov 28, 2025	28.63	29.19	28.51	29.08	28.72	1.47%	70,499
Nov 26, 2025	29.44	29.50	28.44	28.66	28.31	-2.48%	103,241
Nov 25, 2025	28.47	29.45	28.37	29.39	29.03	3.56%	110,737
Nov 24, 2025	28.35	28.66	27.58	28.38	28.03	0.82%	107,872
Nov 21, 2025	26.65	28.28	26.52	28.15	27.80	6.27%	173,071
Nov 20, 2025	27.86	28.12	26.41	26.49	26.16	-3.04%	154,905
Nov 19, 2025	27.50	27.85	27.25	27.32	26.98	-0.94%	142,158
Nov 18, 2025	27.51	28.07	27.27	27.58	27.24	-0.29%	121,550
Nov 17, 2025	28.65	28.87	27.60	27.66	27.32	-2.95%	144,436
Nov 14, 2025	29.07	29.79	28.45	28.50	28.15	-2.70%	84,823
Nov 13, 2025	29.77	30.39	29.04	29.29	28.93	-1.61%	188,951
Nov 12, 2025	29.80	31.00	29.68	29.77	29.40	0.20%	193,534
Nov 11, 2025	31.81	33.36	29.28	29.71	29.34	-6.51%	170,318
Nov 10, 2025	34.35	34.35	31.68	31.78	31.39	-6.72%	89,879
Nov 7, 2025	34.48	35.10	33.66	34.07	33.65	-1.50%	103,849
Nov 6, 2025	33.98	34.97	33.29	34.59	34.16	1.50%	112,946
Nov 5, 2025	34.00	35.50	31.06	34.08	33.66	-1.39%	134,250
Nov 4, 2025	35.31	36.06	34.50	34.56	34.13	-3.00%	121,735
Nov 3, 2025	35.84	36.38	34.80	35.63	35.19	-0.86%	52,693
Oct 31, 2025	35.85	36.25	35.44	35.94	35.50	-0.83%	52,502
Oct 30, 2025	36.07	36.77	35.90	36.24	35.79	-0.49%	36,509
Oct 29, 2025	36.46	37.46	36.01	36.42	35.97	-0.79%	46,568
Oct 28, 2025	36.94	37.20	36.60	36.71	36.26	-1.21%	45,039
Oct 27, 2025	38.06	38.06	37.04	37.16	36.70	-1.48%	32,431
Oct 24, 2025	37.85	37.94	37.40	37.72	37.25	1.37%	35,343
Oct 23, 2025	36.29	37.50	36.29	37.21	36.75	3.10%	68,905
Oct 22, 2025	36.70	36.98	35.95	36.09	35.64	-1.50%	37,346
Oct 21, 2025	36.47	37.21	36.43	36.64	36.19	0.41%	38,219
Oct 20, 2025	36.01	36.69	35.94	36.49	36.04	2.64%	38,530
Oct 17, 2025	35.89	36.22	35.26	35.55	35.11	-1.80%	60,354
Oct 16, 2025	36.73	37.28	35.98	36.20	35.75	-1.23%	55,243
Oct 15, 2025	36.43	36.93	36.14	36.65	36.20	1.41%	51,830
Oct 14, 2025	35.00	36.59	34.30	36.14	35.69	1.89%	50,339
Oct 13, 2025	34.87	35.69	34.49	35.47	35.03	3.87%	66,374
Oct 10, 2025	35.44	35.64	34.12	34.15	33.73	-3.39%	53,265
Oct 9, 2025	36.04	36.04	35.31	35.35	34.91	-1.94%	41,032
Oct 8, 2025	35.40	36.11	35.14	36.05	35.60	2.91%	55,248
Oct 7, 2025	36.08	36.35	35.00	35.03	34.60	-2.86%	71,954
Oct 6, 2025	36.77	37.43	35.91	36.06	35.61	-1.80%	61,990
Oct 3, 2025	36.73	37.62	36.61	36.72	36.27	0.22%	40,201
Oct 2, 2025	36.94	37.27	36.29	36.64	36.19	-0.81%	49,533
Oct 1, 2025	36.45	37.21	36.22	36.94	36.48	0.22%	42,946
Sep 30, 2025	36.50	37.08	36.24	36.86	36.40	0.68%	54,480
Sep 29, 2025	37.33	37.52	36.34	36.61	36.16	-1.43%	46,134
Sep 26, 2025	36.09	37.17	36.09	37.14	36.68	2.85%	64,388
Sep 25, 2025	37.02	37.03	35.90	36.11	35.66	-2.80%	58,309
Sep 24, 2025	37.52	37.83	36.83	37.15	36.69	-0.51%	56,354
Sep 23, 2025	37.17	37.97	37.09	37.34	36.88	0.65%	132,085
Sep 22, 2025	36.47	37.31	36.02	37.10	36.64	1.28%	125,832