Hyster-Yale, Inc. (HY)
NYSE: HY · Real-Time Price · USD
37.04
-5.00 (-11.89%)
At close: Apr 3, 2025, 4:00 PM
37.30
+0.26 (0.71%)
Pre-market: Apr 4, 2025, 4:09 AM EDT

Hyster-Yale Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202539.9940.5136.4837.0437.04-11.89%126,900
Apr 2, 202540.7942.1940.7942.0442.041.37%56,337
Apr 1, 202541.0042.3540.6041.4741.47-0.17%72,002
Mar 31, 202541.1841.8340.4941.5441.54-0.76%87,995
Mar 28, 202544.3044.3041.8041.8641.86-5.85%55,758
Mar 27, 202544.7545.1043.6844.4644.46-0.78%53,109
Mar 26, 202544.4145.1744.2244.8144.810.36%57,817
Mar 25, 202545.0845.4544.6544.6544.65-1.19%60,307
Mar 24, 202544.9346.1544.6545.1945.191.41%67,676
Mar 21, 202545.5445.8244.5644.5644.56-3.74%197,952
Mar 20, 202546.0546.8745.8146.2946.29-0.09%44,957
Mar 19, 202545.0746.5044.9846.3346.332.75%55,208
Mar 18, 202545.0645.3144.7445.0945.090.31%63,451
Mar 17, 202545.0445.8944.7444.9544.950.29%71,105
Mar 14, 202543.9344.9643.7844.8244.823.01%59,553
Mar 13, 202544.8245.2343.3043.5143.51-2.71%77,021
Mar 12, 202545.6345.9344.3944.7244.72-1.61%65,841
Mar 11, 202545.3246.2344.6545.4545.45-0.13%86,646
Mar 10, 202544.0046.2243.8845.5145.512.25%72,540
Mar 7, 202545.1445.3244.3544.5144.51-0.80%82,623
Mar 6, 202544.6045.7143.8244.8744.870.04%75,199
Mar 5, 202544.2245.3643.8944.8544.851.33%135,097
Mar 4, 202544.3045.0142.5944.2644.26-0.36%138,609
Mar 3, 202550.7551.1243.9844.4244.42-12.59%210,525
Feb 28, 202552.9253.4050.1750.8250.82-5.52%149,242
Feb 27, 202553.2354.7553.0253.7953.421.07%104,035
Feb 26, 202552.2957.8952.2953.2252.862.84%140,734
Feb 25, 202550.8352.1750.8351.7551.402.25%77,336
Feb 24, 202552.4852.5050.2750.6150.26-2.80%92,863
Feb 21, 202554.1854.1851.8052.0751.71-2.56%58,220
Feb 20, 202554.5754.5752.9353.4453.07-1.67%44,438
Feb 19, 202553.5854.7653.1654.3553.981.02%103,625
Feb 18, 202553.0053.8452.7953.8053.431.86%45,325
Feb 14, 202552.8853.2352.3152.8252.460.94%44,817
Feb 13, 202551.2952.5051.1252.3351.971.95%45,707
Feb 12, 202551.9551.9551.0451.3350.98-2.66%47,089
Feb 11, 202552.2452.8852.0152.7352.370.25%45,983
Feb 10, 202552.0052.8651.7552.6052.240.90%40,550
Feb 7, 202552.6052.9251.8452.1351.77-1.03%38,107
Feb 6, 202553.1853.1852.2452.6752.31-0.45%47,650
Feb 5, 202552.9353.1252.3152.9152.55-0.04%93,264
Feb 4, 202551.7552.9751.7452.9352.571.87%40,990
Feb 3, 202552.2952.5750.9451.9651.61-2.73%70,098
Jan 31, 202553.8454.4253.0153.4253.06-1.42%83,846
Jan 30, 202553.3254.4853.2754.1953.821.90%45,646
Jan 29, 202552.8353.7952.7953.1852.82-0.13%37,226
Jan 28, 202553.8454.0553.1353.2552.89-1.86%45,358
Jan 27, 202553.5154.5953.1454.2653.891.55%56,944
Jan 24, 202553.5953.7853.1153.4353.07-0.50%34,873
Jan 23, 202553.0553.9953.0553.7053.330.51%56,939