Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	41.02	41.43	40.06	41.11	-	0.61%	4,436
Jul 18, 2025	41.37	41.37	40.48	40.86	40.86	-0.41%	65,813
Jul 17, 2025	40.63	41.45	40.17	41.03	41.03	1.36%	51,854
Jul 16, 2025	40.72	41.04	39.86	40.48	40.48	-0.15%	45,145
Jul 15, 2025	42.21	42.25	40.54	40.54	40.54	-3.36%	57,051
Jul 14, 2025	42.26	42.26	41.02	41.95	41.95	-1.06%	43,525
Jul 11, 2025	42.16	42.87	41.82	42.40	42.40	-0.52%	48,279
Jul 10, 2025	42.12	43.48	42.12	42.62	42.62	0.38%	49,640
Jul 9, 2025	42.52	42.56	41.44	42.46	42.46	0.90%	40,107
Jul 8, 2025	41.72	42.74	41.43	42.08	42.08	0.96%	44,746
Jul 7, 2025	42.08	42.75	41.02	41.68	41.68	-2.02%	66,586
Jul 3, 2025	42.27	42.97	42.27	42.54	42.54	0.64%	20,815
Jul 2, 2025	41.64	42.49	41.46	42.27	42.27	2.20%	53,877
Jul 1, 2025	39.42	42.70	39.42	41.36	41.36	3.97%	67,241
Jun 30, 2025	40.34	40.46	38.82	39.78	39.78	-0.90%	41,998
Jun 27, 2025	40.40	40.93	39.93	40.14	40.14	0.05%	262,582
Jun 26, 2025	39.33	40.15	39.21	40.12	40.12	2.48%	38,814
Jun 25, 2025	39.69	39.69	39.09	39.15	39.15	-0.94%	31,002
Jun 24, 2025	39.00	39.68	38.73	39.52	39.52	2.33%	54,356
Jun 23, 2025	38.31	38.85	37.60	38.62	38.62	0.36%	58,154
Jun 20, 2025	38.78	39.12	38.42	38.48	38.48	-0.10%	113,176
Jun 18, 2025	39.34	39.66	38.46	38.52	38.52	-1.98%	51,374
Jun 17, 2025	39.61	39.86	39.21	39.30	39.30	-1.23%	51,980
Jun 16, 2025	39.65	40.07	39.57	39.79	39.79	1.02%	55,306
Jun 13, 2025	40.46	40.88	39.33	39.39	39.39	-4.25%	42,010
Jun 12, 2025	41.67	41.69	41.03	41.14	41.14	-2.37%	38,485
Jun 11, 2025	42.37	42.89	41.50	42.14	42.14	0.45%	51,272
Jun 10, 2025	42.27	42.49	41.50	41.95	41.95	-0.05%	48,408
Jun 9, 2025	41.45	42.78	41.45	41.97	41.97	1.72%	60,230
Jun 6, 2025	41.35	41.95	40.89	41.26	41.26	1.05%	36,961
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