Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	32.21	33.10	31.90	32.43	32.43	-2.02%	65,083
Apr 1, 2026	32.55	33.66	31.81	33.10	33.10	1.81%	71,585
Mar 31, 2026	32.60	32.75	31.71	32.51	32.51	2.30%	42,319
Mar 30, 2026	32.61	32.61	31.50	31.78	31.78	-1.40%	50,709
Mar 27, 2026	32.80	32.80	31.70	32.23	32.23	-2.69%	60,438
Mar 26, 2026	33.36	34.06	32.72	33.12	33.12	-1.31%	85,705
Mar 25, 2026	32.53	33.91	31.85	33.56	33.56	5.97%	84,834
Mar 24, 2026	29.98	32.04	29.93	31.67	31.67	4.49%	64,181
Mar 23, 2026	30.18	31.24	30.06	30.31	30.31	4.16%	70,086
Mar 20, 2026	29.72	29.88	29.01	29.10	29.10	-2.68%	125,695
Mar 19, 2026	29.65	30.60	29.20	29.90	29.90	-	100,363
Mar 18, 2026	30.76	31.23	29.80	29.90	29.90	-3.45%	142,035
Mar 17, 2026	30.94	31.59	30.69	30.97	30.97	0.91%	67,584
Mar 16, 2026	31.64	32.15	30.69	30.69	30.69	-1.89%	71,956
Mar 13, 2026	32.53	33.11	30.88	31.28	31.28	-3.19%	116,492
Mar 12, 2026	31.60	32.49	31.20	32.31	32.31	-0.25%	112,242
Mar 11, 2026	33.41	33.67	31.92	32.39	32.39	-3.28%	123,270
Mar 10, 2026	32.69	34.09	32.69	33.49	33.49	1.82%	119,004
Mar 9, 2026	32.41	33.33	30.65	32.89	32.89	-1.62%	146,862
Mar 6, 2026	36.50	36.56	33.25	33.43	33.43	-11.82%	145,915
Mar 5, 2026	37.24	38.87	36.55	37.91	37.91	0.50%	149,782
Mar 4, 2026	36.70	38.91	32.01	37.72	37.72	-1.77%	219,267
Mar 3, 2026	38.00	38.63	37.28	38.40	38.40	-2.39%	121,995
Mar 2, 2026	37.78	39.37	36.79	39.34	39.34	6.82%	126,116
Feb 27, 2026	37.31	37.31	36.01	36.83	36.83	-3.51%	142,619
Feb 26, 2026	38.51	38.61	36.72	38.17	37.81	-0.03%	58,411
Feb 25, 2026	38.52	38.89	37.41	38.18	37.82	-0.42%	87,341
Feb 24, 2026	37.41	38.36	37.18	38.34	37.98	1.81%	93,927
Feb 23, 2026	39.52	39.52	37.21	37.66	37.30	-5.04%	146,346
Feb 20, 2026	38.79	40.40	38.40	39.66	39.29	2.06%	91,818
Feb 19, 2026	39.07	39.07	37.17	38.86	38.49	-0.84%	135,577
Feb 18, 2026	39.90	40.69	38.93	39.19	38.82	-1.93%	146,735
Feb 17, 2026	39.81	40.50	38.99	39.96	39.58	1.24%	106,783
Feb 13, 2026	39.00	39.70	38.28	39.47	39.10	2.07%	118,550
Feb 12, 2026	38.77	39.63	37.70	38.67	38.31	0.18%	111,347
Feb 11, 2026	37.65	38.66	37.03	38.60	38.24	3.60%	95,355
Feb 10, 2026	36.74	37.85	36.23	37.26	36.91	1.80%	104,605
Feb 9, 2026	36.52	36.66	35.78	36.60	36.25	0.33%	66,943
Feb 6, 2026	35.10	36.75	35.10	36.48	36.14	4.80%	112,885
Feb 5, 2026	35.29	35.49	34.42	34.81	34.48	-2.03%	236,152
Feb 4, 2026	35.47	36.30	34.92	35.53	35.19	2.07%	81,302
Feb 3, 2026	33.97	35.33	33.65	34.81	34.48	2.65%	114,045
Feb 2, 2026	33.23	34.73	32.80	33.91	33.59	1.38%	81,950
Jan 30, 2026	32.71	33.80	32.58	33.45	33.13	1.70%	189,571
Jan 29, 2026	31.81	32.91	31.59	32.89	32.58	4.65%	71,953
Jan 28, 2026	32.11	32.38	31.19	31.43	31.13	-1.57%	65,791
Jan 27, 2026	31.94	32.28	31.38	31.93	31.63	-	52,638
Jan 26, 2026	33.75	34.04	31.85	31.93	31.63	-4.80%	83,086
Jan 23, 2026	34.42	34.50	32.76	33.54	33.22	-2.39%	134,291
Jan 22, 2026	34.38	35.08	34.04	34.36	34.04	1.00%	95,648