Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	49.03	51.56	49.03	50.46	50.46	1.39%	240,826
Dec 19, 2024	52.21	53.09	49.71	49.77	49.77	-1.72%	153,016
Dec 18, 2024	53.01	53.62	50.01	50.64	50.64	-3.69%	91,036
Dec 17, 2024	53.25	53.58	52.13	52.58	52.58	-1.79%	67,500
Dec 16, 2024	54.99	55.09	53.32	53.54	53.54	-2.76%	77,000
Dec 13, 2024	54.02	55.08	53.76	55.06	55.06	1.27%	113,425
Dec 12, 2024	55.20	55.80	53.83	54.37	54.37	-2.00%	181,143
Dec 11, 2024	55.26	55.86	54.73	55.48	55.48	0.51%	73,242
Dec 10, 2024	55.37	55.93	54.59	55.20	55.20	-0.56%	58,831
Dec 9, 2024	55.60	56.95	55.15	55.51	55.51	0.89%	71,801
Dec 6, 2024	56.01	56.13	54.68	55.02	55.02	-1.40%	58,537
Dec 5, 2024	58.06	58.16	55.65	55.80	55.80	-4.53%	68,000
Dec 4, 2024	56.21	58.72	56.21	58.45	58.45	3.80%	96,300
Dec 3, 2024	57.10	57.29	55.70	56.31	56.31	-0.65%	71,300
Dec 2, 2024	55.06	57.24	54.05	56.68	56.68	0.78%	90,709
Nov 29, 2024	56.47	56.90	55.83	56.24	56.24	0.04%	42,614
Nov 27, 2024	56.99	58.00	56.09	56.22	55.87	-1.07%	56,318
Nov 26, 2024	56.75	57.22	55.89	56.83	56.48	-0.94%	86,218
Nov 25, 2024	57.02	58.50	57.02	57.37	57.01	1.02%	60,503
Nov 22, 2024	55.61	56.90	55.61	56.79	56.44	2.47%	66,200
Nov 21, 2024	54.62	56.12	54.46	55.42	55.07	2.21%	66,001
Nov 20, 2024	53.63	54.61	53.32	54.22	53.88	0.06%	76,200
Nov 19, 2024	54.13	54.59	53.74	54.19	53.85	-1.63%	94,100
Nov 18, 2024	57.92	57.92	55.09	55.09	54.75	3.61%	137,400
Nov 15, 2024	55.04	55.04	52.83	53.17	52.84	0.32%	112,545
Nov 14, 2024	53.28	54.63	52.83	53.00	52.67	-0.30%	79,200
Nov 13, 2024	52.77	53.40	52.56	53.16	52.83	0.72%	74,607
Nov 12, 2024	53.15	53.89	52.64	52.78	52.45	-1.88%	72,836
Nov 11, 2024	53.76	55.24	53.54	53.79	53.46	0.77%	111,100
Nov 8, 2024	54.76	55.31	52.79	53.38	53.05	-4.03%	92,400
Nov 7, 2024	55.62	57.32	55.08	55.62	55.27	-0.84%	90,506
Nov 6, 2024	56.79	56.89	52.18	56.09	55.74	4.90%	200,449
Nov 5, 2024	55.49	55.49	48.73	53.47	53.14	-14.69%	327,500
Nov 4, 2024	62.02	64.25	62.02	62.68	62.29	1.06%	104,400
Nov 1, 2024	63.88	64.53	61.90	62.02	61.63	-2.28%	85,600
Oct 31, 2024	64.38	64.90	63.42	63.47	63.07	-1.38%	48,330
Oct 30, 2024	64.00	65.51	63.77	64.36	63.96	0.02%	48,639
Oct 29, 2024	65.61	66.03	64.35	64.35	63.95	-3.47%	48,200
Oct 28, 2024	65.15	67.02	64.93	66.66	66.25	3.17%	41,800
Oct 25, 2024	64.67	65.25	64.18	64.61	64.21	0.22%	37,015
Oct 24, 2024	65.13	65.20	63.64	64.47	64.07	-1.13%	39,200
Oct 23, 2024	65.84	66.00	64.26	65.21	64.80	-2.00%	40,807
Oct 22, 2024	66.76	67.34	65.60	66.54	66.13	-0.14%	41,400
Oct 21, 2024	67.71	68.36	66.39	66.63	66.22	-1.60%	85,448
Oct 18, 2024	67.77	67.91	66.58	67.71	67.29	0.12%	56,900
Oct 17, 2024	68.41	68.41	66.88	67.63	67.21	-0.68%	31,420
Oct 16, 2024	67.37	68.52	66.91	68.09	67.67	2.39%	40,900
Oct 15, 2024	67.02	67.81	66.08	66.50	66.09	-1.42%	48,931
Oct 14, 2024	69.28	69.28	67.45	67.46	67.04	-1.90%	61,533
Oct 11, 2024	66.09	68.96	66.09	68.77	68.34	4.09%	54,136
Oct 10, 2024	66.41	66.62	65.00	66.07	65.66	-1.94%	69,047
Oct 9, 2024	65.46	67.66	65.46	67.38	66.96	3.38%	74,700
Oct 8, 2024	66.20	66.64	64.31	65.18	64.77	-2.04%	69,204
Oct 7, 2024	65.49	67.33	64.99	66.54	66.13	1.25%	147,312
Oct 4, 2024	63.62	65.76	63.31	65.72	65.31	5.42%	83,022
Oct 3, 2024	62.13	63.49	61.34	62.34	61.95	0.24%	53,813
Oct 2, 2024	62.67	63.33	61.92	62.19	61.80	-0.81%	39,348
Oct 1, 2024	63.60	63.63	61.65	62.70	62.31	-1.68%	50,700
Sep 30, 2024	63.61	63.86	62.85	63.77	63.37	0.06%	116,602
Sep 27, 2024	62.65	63.93	61.24	63.73	63.33	3.22%	70,316
Sep 26, 2024	62.12	62.61	61.40	61.74	61.36	1.20%	52,937
Sep 25, 2024	62.45	62.45	60.88	61.01	60.63	-1.77%	53,347
Sep 24, 2024	61.07	62.90	60.77	62.11	61.72	1.52%	56,030
Sep 23, 2024	62.30	62.46	60.80	61.18	60.80	-1.00%	50,951
Sep 20, 2024	61.81	62.47	60.74	61.80	61.42	-1.01%	152,802
Sep 19, 2024	61.80	62.65	61.01	62.43	62.04	3.50%	61,542
Sep 18, 2024	60.57	62.87	59.82	60.32	59.94	-0.92%	60,400
Sep 17, 2024	60.71	62.33	60.71	60.88	60.50	1.86%	55,700
Sep 16, 2024	59.78	60.17	59.10	59.77	59.40	0.15%	47,607
Sep 13, 2024	58.78	60.54	58.15	59.68	59.31	3.34%	62,412
Sep 12, 2024	58.58	58.98	57.61	57.75	57.39	-0.12%	59,544
Sep 11, 2024	57.59	58.99	55.67	57.82	57.46	-0.45%	75,100
Sep 10, 2024	56.32	58.13	55.91	58.08	57.72	2.85%	71,900
Sep 9, 2024	57.85	57.85	56.32	56.47	56.12	-1.69%	63,200
Sep 6, 2024	59.21	59.91	57.26	57.44	57.08	-2.99%	66,529
Sep 5, 2024	59.47	59.75	58.22	59.21	58.84	-0.90%	56,340
Sep 4, 2024	60.09	60.50	59.41	59.75	59.38	-1.81%	38,900
Sep 3, 2024	61.84	61.84	60.50	60.85	60.47	-3.35%	76,310
Aug 30, 2024	62.17	63.26	61.00	62.96	62.57	0.95%	88,300
Aug 29, 2024	61.27	63.19	60.33	62.37	61.63	3.48%	78,500
Aug 28, 2024	60.25	60.98	59.62	60.27	59.56	-0.92%	79,400
Aug 27, 2024	61.62	62.10	60.45	60.83	60.11	-2.33%	46,036
Aug 26, 2024	62.35	62.79	61.45	62.28	61.54	1.07%	60,429
Aug 23, 2024	60.02	62.66	58.79	61.62	60.89	3.35%	70,526
Aug 22, 2024	60.87	60.96	59.21	59.62	58.92	-2.68%	46,100
Aug 21, 2024	59.47	61.44	58.75	61.26	60.54	4.01%	95,104
Aug 20, 2024	59.86	60.02	58.37	58.90	58.20	-1.27%	60,801
Aug 19, 2024	59.51	60.23	59.07	59.66	58.96	-0.23%	52,500
Aug 16, 2024	60.51	61.63	59.60	59.80	59.09	-1.30%	50,136
Aug 15, 2024	60.88	62.20	60.29	60.59	59.87	2.73%	89,341
Aug 14, 2024	59.97	60.72	58.75	58.98	58.28	-0.92%	101,910
Aug 13, 2024	59.85	60.12	58.86	59.53	58.83	0.54%	69,500
Aug 12, 2024	59.70	60.30	56.96	59.21	58.51	-1.48%	115,249
Aug 9, 2024	60.50	60.50	58.51	60.10	59.39	-0.66%	95,534
Aug 8, 2024	60.00	62.10	59.31	60.50	59.79	3.38%	97,416
Aug 7, 2024	70.10	71.06	58.51	58.52	57.83	-16.42%	322,300
Aug 6, 2024	68.83	72.01	68.44	70.02	69.19	1.00%	80,724
Aug 5, 2024	70.02	70.69	67.18	69.33	68.51	-6.13%	143,024
Aug 2, 2024	76.45	76.77	73.43	73.86	72.99	-7.33%	114,000
Aug 1, 2024	82.37	83.32	77.78	79.70	78.76	-2.50%	80,600