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