Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	38.79	40.40	38.40	39.66	39.66	2.06%	91,394
Feb 19, 2026	39.07	39.07	37.17	38.86	38.86	-0.84%	135,577
Feb 18, 2026	39.90	40.69	38.93	39.19	39.19	-1.93%	146,735
Feb 17, 2026	39.81	40.50	38.99	39.96	39.96	1.24%	106,749
Feb 13, 2026	39.00	39.70	38.28	39.47	39.47	2.07%	118,550
Feb 12, 2026	38.77	39.63	37.70	38.67	38.67	0.18%	111,330
Feb 11, 2026	37.65	38.66	37.03	38.60	38.60	3.60%	95,292
Feb 10, 2026	36.74	37.85	36.23	37.26	37.26	1.80%	104,605
Feb 9, 2026	36.52	36.66	35.78	36.60	36.60	0.33%	66,921
Feb 6, 2026	35.10	36.75	35.10	36.48	36.48	4.80%	112,850
Feb 5, 2026	35.29	35.49	34.42	34.81	34.81	-2.03%	236,134
Feb 4, 2026	35.47	36.30	34.92	35.53	35.53	2.07%	81,121
Feb 3, 2026	33.97	35.33	33.65	34.81	34.81	2.65%	114,044
Feb 2, 2026	33.23	34.73	32.80	33.91	33.91	1.38%	81,912
Jan 30, 2026	32.71	33.80	32.58	33.45	33.45	1.70%	189,491
Jan 29, 2026	31.81	32.91	31.59	32.89	32.89	4.65%	71,351
Jan 28, 2026	32.11	32.38	31.19	31.43	31.43	-1.57%	65,424
Jan 27, 2026	31.94	32.28	31.38	31.93	31.93	-	52,638
Jan 26, 2026	33.75	34.04	31.85	31.93	31.93	-4.80%	83,044
Jan 23, 2026	34.42	34.50	32.76	33.54	33.54	-2.39%	134,253
Jan 22, 2026	34.38	35.08	34.04	34.36	34.36	1.00%	95,633
Jan 21, 2026	32.61	34.14	32.61	34.02	34.02	5.10%	124,307
Jan 20, 2026	32.76	32.98	32.27	32.37	32.37	-4.34%	71,023
Jan 16, 2026	34.10	34.12	33.24	33.84	33.84	-1.02%	83,220
Jan 15, 2026	33.60	34.45	33.21	34.19	34.19	3.04%	64,648
Jan 14, 2026	33.74	33.98	32.55	33.18	33.18	-1.43%	77,258
Jan 13, 2026	34.02	34.25	33.45	33.66	33.66	-0.71%	71,696
Jan 12, 2026	32.86	34.10	32.49	33.90	33.90	3.42%	75,220
Jan 9, 2026	32.86	32.86	31.89	32.78	32.78	0.46%	64,251
Jan 8, 2026	31.02	33.07	31.01	32.63	32.63	4.65%	71,899
Jan 7, 2026	32.60	32.60	31.06	31.18	31.18	-4.68%	66,628
Jan 6, 2026	31.40	32.73	31.06	32.71	32.71	3.25%	96,263
Jan 5, 2026	30.42	32.10	30.37	31.68	31.68	5.35%	96,609
Jan 2, 2026	29.66	30.26	29.65	30.07	30.07	1.21%	59,663
Dec 31, 2025	29.54	29.99	28.83	29.71	29.71	-0.17%	203,105
Dec 30, 2025	30.13	30.67	29.70	29.76	29.76	-1.29%	92,155
Dec 29, 2025	31.00	31.20	30.00	30.15	30.15	-2.74%	109,726
Dec 26, 2025	30.84	31.15	30.23	31.00	31.00	0.16%	72,850
Dec 24, 2025	30.83	31.40	30.48	30.95	30.95	-0.19%	34,167
Dec 23, 2025	30.91	31.13	30.28	31.01	31.01	0.32%	89,770
Dec 22, 2025	30.58	32.13	30.46	30.91	30.91	0.82%	114,251
Dec 19, 2025	30.95	31.21	30.26	30.66	30.66	-1.54%	231,580
Dec 18, 2025	31.56	31.82	30.26	31.14	31.14	-0.10%	193,449
Dec 17, 2025	31.71	32.26	30.87	31.17	31.17	-4.77%	192,317
Dec 16, 2025	33.37	33.68	32.54	32.73	32.73	-2.39%	146,027
Dec 15, 2025	34.00	34.00	32.98	33.53	33.53	-0.09%	136,346
Dec 12, 2025	34.23	34.82	33.38	33.56	33.56	-1.87%	144,572
Dec 11, 2025	33.80	34.22	33.10	34.20	34.20	0.88%	111,886
Dec 10, 2025	32.93	34.40	32.27	33.90	33.90	2.79%	279,035
Dec 9, 2025	33.31	34.15	32.86	32.98	32.98	-1.23%	136,145