Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	52.24	52.88	52.01	52.73	52.37	0.25%	45,983
Feb 10, 2025	52.00	52.86	51.75	52.60	52.24	0.90%	40,550
Feb 7, 2025	52.60	52.92	51.84	52.13	51.77	-1.03%	38,107
Feb 6, 2025	53.18	53.18	52.24	52.67	52.31	-0.45%	47,650
Feb 5, 2025	52.93	53.12	52.31	52.91	52.55	-0.04%	93,264
Feb 4, 2025	51.75	52.97	51.74	52.93	52.57	1.87%	40,990
Feb 3, 2025	52.29	52.57	50.94	51.96	51.61	-2.73%	70,098
Jan 31, 2025	53.84	54.42	53.01	53.42	53.06	-1.42%	83,846
Jan 30, 2025	53.32	54.48	53.27	54.19	53.82	1.90%	45,646
Jan 29, 2025	52.83	53.79	52.79	53.18	52.82	-0.13%	37,226
Jan 28, 2025	53.84	54.05	53.13	53.25	52.89	-1.86%	45,358
Jan 27, 2025	53.51	54.59	53.14	54.26	53.89	1.55%	56,944
Jan 24, 2025	53.59	53.78	53.11	53.43	53.07	-0.50%	34,873
Jan 23, 2025	53.05	53.99	53.05	53.70	53.33	0.51%	56,939
Jan 22, 2025	54.87	54.98	53.38	53.43	53.07	-2.43%	56,111
Jan 21, 2025	54.09	55.26	52.16	54.76	54.39	1.65%	58,845
Jan 17, 2025	54.41	54.48	53.44	53.87	53.50	0.32%	46,281
Jan 16, 2025	52.78	54.15	52.08	53.70	53.33	1.96%	124,559
Jan 15, 2025	53.36	53.36	51.93	52.67	52.31	1.62%	66,312
Jan 14, 2025	51.50	52.50	50.90	51.83	51.48	1.17%	62,097
Jan 13, 2025	49.16	51.49	49.16	51.23	50.88	2.85%	82,408
Jan 10, 2025	49.75	50.20	49.00	49.81	49.47	-0.82%	103,052
Jan 8, 2025	50.04	50.37	48.84	50.22	49.88	0.10%	100,280
Jan 7, 2025	50.47	51.22	49.64	50.17	49.83	-0.93%	85,694
Jan 6, 2025	51.41	51.85	50.56	50.64	50.29	-0.53%	78,437
Jan 3, 2025	50.46	51.28	49.80	50.91	50.56	1.33%	171,205
Jan 2, 2025	51.25	51.84	50.08	50.24	49.90	-1.35%	60,330
Dec 31, 2024	50.78	51.28	50.33	50.93	50.58	0.61%	64,836
Dec 30, 2024	49.75	51.10	49.04	50.62	50.27	0.90%	75,936
Dec 27, 2024	50.60	50.85	49.73	50.17	49.83	-1.34%	65,877
Dec 26, 2024	50.26	50.91	49.29	50.85	50.50	0.63%	68,903
Dec 24, 2024	50.34	50.69	49.92	50.53	50.18	0.94%	18,118
Dec 23, 2024	50.09	50.61	49.47	50.06	49.72	-0.79%	65,829
Dec 20, 2024	49.03	51.56	49.03	50.46	50.12	1.39%	240,826
Dec 19, 2024	52.21	53.09	49.71	49.77	49.43	-1.72%	153,016
Dec 18, 2024	53.01	53.62	50.01	50.64	50.29	-3.69%	91,036
Dec 17, 2024	53.25	53.58	52.13	52.58	52.22	-1.79%	67,500
Dec 16, 2024	54.99	55.09	53.32	53.54	53.17	-2.76%	76,954
Dec 13, 2024	54.02	55.08	53.76	55.06	54.68	1.27%	113,425
Dec 12, 2024	55.20	55.80	53.83	54.37	54.00	-2.00%	181,143
Dec 11, 2024	55.26	55.86	54.73	55.48	55.10	0.51%	73,242
Dec 10, 2024	55.37	55.93	54.59	55.20	54.82	-0.56%	58,831
Dec 9, 2024	55.60	56.95	55.15	55.51	55.13	0.89%	71,801
Dec 6, 2024	56.01	56.13	54.68	55.02	54.64	-1.40%	58,537
Dec 5, 2024	58.06	58.16	55.65	55.80	55.42	-4.53%	67,971
Dec 4, 2024	56.21	58.72	56.21	58.45	58.05	3.80%	96,300
Dec 3, 2024	57.10	57.29	55.70	56.31	55.93	-0.65%	71,266
Dec 2, 2024	55.06	57.24	54.05	56.68	56.29	0.78%	90,709
Nov 29, 2024	56.47	56.90	55.83	56.24	55.86	0.04%	42,614
Nov 27, 2024	56.99	58.00	56.09	56.22	55.49	-1.07%	56,318
Nov 26, 2024	56.75	57.22	55.89	56.83	56.09	-0.94%	86,218
Nov 25, 2024	57.02	58.50	57.02	57.37	56.63	1.02%	60,503
Nov 22, 2024	55.61	56.90	55.61	56.79	56.05	2.47%	66,176
Nov 21, 2024	54.62	56.12	54.46	55.42	54.70	2.21%	66,001
Nov 20, 2024	53.63	54.61	53.32	54.22	53.52	0.06%	76,196
Nov 19, 2024	54.13	54.59	53.74	54.19	53.49	-1.63%	94,086
Nov 18, 2024	57.92	57.92	55.09	55.09	54.38	3.61%	137,359
Nov 15, 2024	55.04	55.04	52.83	53.17	52.48	0.32%	112,545
Nov 14, 2024	53.28	54.63	52.83	53.00	52.31	-0.30%	79,184
Nov 13, 2024	52.77	53.40	52.56	53.16	52.47	0.72%	74,607
Nov 12, 2024	53.15	53.89	52.64	52.78	52.10	-1.88%	72,836
Nov 11, 2024	53.76	55.24	53.54	53.79	53.09	0.77%	111,063
Nov 8, 2024	54.76	55.31	52.79	53.38	52.69	-4.03%	92,366
Nov 7, 2024	55.62	57.32	55.08	55.62	54.90	-0.84%	90,506
Nov 6, 2024	56.79	56.89	52.18	56.09	55.36	4.90%	200,449
Nov 5, 2024	55.49	55.49	48.73	53.47	52.78	-14.69%	327,474
Nov 4, 2024	62.02	64.25	62.02	62.68	61.87	1.06%	104,375
Nov 1, 2024	63.88	64.53	61.90	62.02	61.22	-2.28%	85,580
Oct 31, 2024	64.38	64.90	63.42	63.47	62.65	-1.38%	48,330
Oct 30, 2024	64.00	65.51	63.77	64.36	63.52	0.02%	48,639
Oct 29, 2024	65.61	66.03	64.35	64.35	63.52	-3.47%	48,154
Oct 28, 2024	65.15	67.02	64.93	66.66	65.80	3.17%	41,790
Oct 25, 2024	64.67	65.25	64.18	64.61	63.77	0.22%	37,015
Oct 24, 2024	65.13	65.20	63.64	64.47	63.63	-1.13%	39,191
Oct 23, 2024	65.84	66.00	64.26	65.21	64.36	-2.00%	40,807
Oct 22, 2024	66.76	67.34	65.60	66.54	65.68	-0.14%	41,371
Oct 21, 2024	67.71	68.37	66.39	66.63	65.77	-1.60%	85,448
Oct 18, 2024	67.77	67.91	66.58	67.71	66.83	0.12%	56,874
Oct 17, 2024	68.41	68.41	66.88	67.63	66.75	-0.68%	31,420
Oct 16, 2024	67.37	68.52	66.91	68.09	67.21	2.39%	40,891
Oct 15, 2024	67.02	67.81	66.08	66.50	65.64	-1.42%	48,931
Oct 14, 2024	69.28	69.28	67.45	67.46	66.58	-1.90%	61,533
Oct 11, 2024	66.09	68.96	66.09	68.77	67.88	4.09%	54,136
Oct 10, 2024	66.41	66.62	65.01	66.07	65.21	-1.94%	69,047
Oct 9, 2024	65.46	67.66	65.46	67.38	66.51	3.38%	74,673
Oct 8, 2024	66.20	66.64	64.31	65.18	64.33	-2.04%	69,204
Oct 7, 2024	65.49	67.33	64.99	66.54	65.68	1.25%	147,312