Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	38.17	39.15	37.54	39.12	39.12	2.09%	71,329
Apr 23, 2025	38.86	40.00	38.28	38.32	38.32	1.03%	58,778
Apr 22, 2025	37.84	38.29	36.50	37.93	37.93	1.42%	93,453
Apr 21, 2025	37.86	37.86	37.20	37.40	37.40	-2.25%	54,680
Apr 17, 2025	37.99	39.30	37.85	38.26	38.26	0.68%	66,524
Apr 16, 2025	37.89	38.60	37.32	38.00	38.00	-0.31%	102,021
Apr 15, 2025	37.50	38.60	37.50	38.12	38.12	0.40%	49,023
Apr 14, 2025	38.35	38.35	37.21	37.97	37.97	0.74%	63,382
Apr 11, 2025	37.18	37.91	36.26	37.69	37.69	0.69%	55,401
Apr 10, 2025	38.30	38.79	36.45	37.43	37.43	-4.49%	73,581
Apr 9, 2025	35.90	39.95	35.28	39.19	39.19	8.14%	97,903
Apr 8, 2025	37.20	37.49	35.66	36.24	36.24	-	150,098
Apr 7, 2025	35.43	37.96	34.13	36.24	36.24	-1.97%	236,684
Apr 4, 2025	36.00	37.43	34.92	36.97	36.97	-0.19%	135,887
Apr 3, 2025	39.99	40.51	36.48	37.04	37.04	-11.89%	126,908
Apr 2, 2025	40.79	42.19	40.79	42.04	42.04	1.37%	56,337
Apr 1, 2025	41.00	42.35	40.60	41.47	41.47	-0.17%	72,002
Mar 31, 2025	41.18	41.83	40.49	41.54	41.54	-0.76%	87,995
Mar 28, 2025	44.30	44.30	41.80	41.86	41.86	-5.85%	55,758
Mar 27, 2025	44.75	45.10	43.68	44.46	44.46	-0.78%	53,109
Mar 26, 2025	44.41	45.17	44.22	44.81	44.81	0.36%	57,817
Mar 25, 2025	45.08	45.45	44.65	44.65	44.65	-1.19%	60,307
Mar 24, 2025	44.93	46.15	44.65	45.19	45.19	1.41%	67,676
Mar 21, 2025	45.54	45.82	44.56	44.56	44.56	-3.74%	197,952
Mar 20, 2025	46.05	46.87	45.81	46.29	46.29	-0.09%	44,957
Mar 19, 2025	45.07	46.50	44.98	46.33	46.33	2.75%	55,208
Mar 18, 2025	45.06	45.31	44.74	45.09	45.09	0.31%	63,451
Mar 17, 2025	45.04	45.89	44.74	44.95	44.95	0.29%	71,105
Mar 14, 2025	43.93	44.96	43.78	44.82	44.82	3.01%	59,553
Mar 13, 2025	44.82	45.23	43.30	43.51	43.51	-2.71%	77,021
Mar 12, 2025	45.63	45.93	44.39	44.72	44.72	-1.61%	65,841
Mar 11, 2025	45.32	46.23	44.65	45.45	45.45	-0.13%	86,646
Mar 10, 2025	44.00	46.22	43.88	45.51	45.51	2.25%	72,540
Mar 7, 2025	45.14	45.32	44.35	44.51	44.51	-0.80%	82,623
Mar 6, 2025	44.60	45.71	43.82	44.87	44.87	0.04%	75,199
Mar 5, 2025	44.22	45.36	43.89	44.85	44.85	1.33%	135,097
Mar 4, 2025	44.30	45.01	42.59	44.26	44.26	-0.36%	138,609
Mar 3, 2025	50.75	51.12	43.98	44.42	44.42	-12.59%	210,525
Feb 28, 2025	52.92	53.40	50.17	50.82	50.82	-5.52%	149,242
Feb 27, 2025	53.23	54.75	53.02	53.79	53.42	1.07%	104,035
Feb 26, 2025	52.29	57.89	52.29	53.22	52.86	2.84%	140,734
Feb 25, 2025	50.83	52.17	50.83	51.75	51.40	2.25%	77,336
Feb 24, 2025	52.48	52.50	50.27	50.61	50.26	-2.80%	92,863
Feb 21, 2025	54.18	54.18	51.80	52.07	51.71	-2.56%	58,220
Feb 20, 2025	54.57	54.57	52.93	53.44	53.07	-1.67%	44,438
Feb 19, 2025	53.58	54.76	53.16	54.35	53.98	1.02%	103,625
Feb 18, 2025	53.00	53.84	52.79	53.80	53.43	1.86%	45,325
Feb 14, 2025	52.88	53.23	52.31	52.82	52.46	0.94%	44,817
Feb 13, 2025	51.29	52.50	51.12	52.33	51.97	1.95%	45,707
Feb 12, 2025	51.95	51.95	51.04	51.33	50.98	-2.66%	47,089