Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	34.81	35.50	33.21	33.39	33.39	-1.27%	165,265
Dec 5, 2025	34.90	35.11	32.88	33.82	33.82	-3.45%	219,129
Dec 4, 2025	38.27	38.78	33.51	35.03	35.03	1.83%	540,575
Dec 3, 2025	29.85	34.58	29.85	34.40	34.40	15.63%	520,228
Dec 2, 2025	29.12	30.00	28.69	29.75	29.75	3.95%	103,637
Dec 1, 2025	28.62	29.34	28.36	28.62	28.62	-1.58%	98,798
Nov 28, 2025	28.63	29.19	28.51	29.08	28.72	1.47%	70,499
Nov 26, 2025	29.44	29.50	28.44	28.66	28.31	-2.48%	103,241
Nov 25, 2025	28.47	29.45	28.37	29.39	29.03	3.56%	110,737
Nov 24, 2025	28.35	28.66	27.58	28.38	28.03	0.82%	107,872
Nov 21, 2025	26.65	28.28	26.52	28.15	27.80	6.27%	173,071
Nov 20, 2025	27.86	28.12	26.41	26.49	26.16	-3.04%	154,905
Nov 19, 2025	27.50	27.85	27.25	27.32	26.98	-0.94%	142,158
Nov 18, 2025	27.51	28.07	27.27	27.58	27.24	-0.29%	121,550
Nov 17, 2025	28.65	28.87	27.60	27.66	27.32	-2.95%	144,436
Nov 14, 2025	29.07	29.79	28.45	28.50	28.15	-2.70%	84,823
Nov 13, 2025	29.77	30.39	29.04	29.29	28.93	-1.61%	188,951
Nov 12, 2025	29.80	31.00	29.68	29.77	29.40	0.20%	193,534
Nov 11, 2025	31.81	33.36	29.28	29.71	29.34	-6.51%	170,318
Nov 10, 2025	34.35	34.35	31.68	31.78	31.39	-6.72%	89,879
Nov 7, 2025	34.48	35.10	33.66	34.07	33.65	-1.50%	103,849
Nov 6, 2025	33.98	34.97	33.29	34.59	34.16	1.50%	112,946
Nov 5, 2025	34.00	35.50	31.06	34.08	33.66	-1.39%	134,250
Nov 4, 2025	35.31	36.06	34.50	34.56	34.13	-3.00%	121,735
Nov 3, 2025	35.84	36.38	34.80	35.63	35.19	-0.86%	52,693
Oct 31, 2025	35.85	36.25	35.44	35.94	35.50	-0.83%	52,502
Oct 30, 2025	36.07	36.77	35.90	36.24	35.79	-0.49%	36,509
Oct 29, 2025	36.46	37.46	36.01	36.42	35.97	-0.79%	46,568