Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	53.63	54.61	53.32	54.22	54.22	0.06%	76,196
Nov 19, 2024	54.13	54.59	53.74	54.19	54.19	-1.63%	94,086
Nov 18, 2024	57.92	57.92	55.09	55.09	55.09	3.61%	137,359
Nov 15, 2024	55.04	55.04	52.83	53.17	53.17	0.32%	112,545
Nov 14, 2024	53.28	54.63	52.83	53.00	53.00	-0.30%	79,184
Nov 13, 2024	52.77	53.40	52.56	53.16	53.16	0.72%	74,607
Nov 12, 2024	53.15	53.89	52.64	52.78	52.78	-1.88%	72,836
Nov 11, 2024	53.76	55.24	53.54	53.79	53.79	0.77%	111,063
Nov 8, 2024	54.76	55.31	52.79	53.38	53.38	-4.03%	92,366
Nov 7, 2024	55.62	57.32	55.08	55.62	55.62	-0.84%	90,506
Nov 6, 2024	56.79	56.89	52.18	56.09	56.09	4.90%	200,449
Nov 5, 2024	55.49	55.49	48.73	53.47	53.47	-14.69%	327,474
Nov 4, 2024	62.02	64.25	62.02	62.68	62.68	1.06%	104,375
Nov 1, 2024	63.88	64.53	61.90	62.02	62.02	-2.28%	85,580
Oct 31, 2024	64.38	64.90	63.42	63.47	63.47	-1.38%	48,330
Oct 30, 2024	64.00	65.51	63.77	64.36	64.36	0.02%	48,639
Oct 29, 2024	65.61	66.03	64.35	64.35	64.35	-3.47%	48,154
Oct 28, 2024	65.15	67.02	64.93	66.66	66.66	3.17%	41,790
Oct 25, 2024	64.67	65.25	64.18	64.61	64.61	0.22%	37,015
Oct 24, 2024	65.13	65.20	63.64	64.47	64.47	-1.13%	39,191
Oct 23, 2024	65.84	66.00	64.26	65.21	65.21	-2.00%	40,807
Oct 22, 2024	66.76	67.34	65.60	66.54	66.54	-0.14%	41,371
Oct 21, 2024	67.71	68.37	66.39	66.63	66.63	-1.60%	85,448
Oct 18, 2024	67.77	67.91	66.58	67.71	67.71	0.12%	56,874
Oct 17, 2024	68.41	68.41	66.88	67.63	67.63	-0.68%	31,420
Oct 16, 2024	67.37	68.52	66.91	68.09	68.09	2.39%	40,891
Oct 15, 2024	67.02	67.81	66.08	66.50	66.50	-1.42%	48,931
Oct 14, 2024	69.28	69.28	67.45	67.46	67.46	-1.90%	61,533
Oct 11, 2024	66.09	68.96	66.09	68.77	68.77	4.09%	54,136
Oct 10, 2024	66.41	66.62	65.01	66.07	66.07	-1.94%	69,047
Oct 9, 2024	65.46	67.66	65.46	67.38	67.38	3.38%	74,673
Oct 8, 2024	66.20	66.64	64.31	65.18	65.18	-2.04%	69,204
Oct 7, 2024	65.49	67.33	64.99	66.54	66.54	1.25%	147,312
Oct 4, 2024	63.62	65.76	63.31	65.72	65.72	5.42%	83,022
Oct 3, 2024	62.13	63.49	61.34	62.34	62.34	0.24%	53,813
Oct 2, 2024	62.67	63.33	61.92	62.19	62.19	-0.81%	39,348
Oct 1, 2024	63.60	63.63	61.65	62.70	62.70	-1.68%	50,676
Sep 30, 2024	63.61	63.86	62.85	63.77	63.77	0.06%	116,602
Sep 27, 2024	62.65	63.93	61.24	63.73	63.73	3.22%	70,316
Sep 26, 2024	62.12	62.61	61.40	61.74	61.74	1.20%	52,937
Sep 25, 2024	62.45	62.45	60.88	61.01	61.01	-1.77%	53,347
Sep 24, 2024	61.07	62.90	60.77	62.11	62.11	1.52%	56,030
Sep 23, 2024	62.30	62.46	60.80	61.18	61.18	-1.00%	50,951
Sep 20, 2024	61.81	62.47	60.74	61.80	61.80	-1.01%	152,802
Sep 19, 2024	61.80	62.65	61.01	62.43	62.43	3.50%	61,542
Sep 18, 2024	60.57	62.87	59.82	60.32	60.32	-0.92%	60,370
Sep 17, 2024	60.71	62.33	60.71	60.88	60.88	1.86%	55,678
Sep 16, 2024	59.78	60.17	59.10	59.77	59.77	0.15%	47,607
Sep 13, 2024	58.78	60.54	58.15	59.68	59.68	3.34%	62,412
Sep 12, 2024	58.58	58.98	57.61	57.75	57.75	-0.12%	59,544
Sep 11, 2024	57.59	58.99	55.67	57.82	57.82	-0.45%	75,080
Sep 10, 2024	56.32	58.13	55.91	58.08	58.08	2.85%	71,873
Sep 9, 2024	57.85	57.85	56.32	56.47	56.47	-1.69%	63,161
Sep 6, 2024	59.21	59.91	57.26	57.44	57.44	-2.99%	66,529
Sep 5, 2024	59.47	59.75	58.22	59.21	59.21	-0.90%	56,340
Sep 4, 2024	60.09	60.50	59.41	59.75	59.75	-1.81%	38,895
Sep 3, 2024	61.84	61.84	60.50	60.85	60.85	-3.35%	76,310
Aug 30, 2024	62.17	63.26	61.00	62.96	62.96	0.95%	88,295
Aug 29, 2024	61.27	63.19	60.33	62.37	62.03	3.48%	78,453
Aug 28, 2024	60.25	60.98	59.62	60.27	59.94	-0.92%	79,374
Aug 27, 2024	61.62	62.10	60.45	60.83	60.49	-2.33%	46,036
Aug 26, 2024	62.35	62.79	61.45	62.28	61.94	1.07%	60,429
Aug 23, 2024	60.02	62.66	58.79	61.62	61.28	3.35%	70,526
Aug 22, 2024	60.87	60.96	59.21	59.62	59.29	-2.68%	46,056
Aug 21, 2024	59.47	61.44	58.75	61.26	60.92	4.01%	95,104
Aug 20, 2024	59.86	60.02	58.37	58.90	58.57	-1.27%	60,801
Aug 19, 2024	59.51	60.23	59.07	59.66	59.33	-0.23%	52,457
Aug 16, 2024	60.51	61.63	59.60	59.80	59.47	-1.30%	50,136
Aug 15, 2024	60.88	62.20	60.29	60.59	60.26	2.73%	89,341
Aug 14, 2024	59.97	60.72	58.75	58.98	58.65	-0.92%	101,910
Aug 13, 2024	59.85	60.12	58.86	59.53	59.20	0.54%	69,484
Aug 12, 2024	59.70	60.30	56.96	59.21	58.88	-1.48%	115,249
Aug 9, 2024	60.50	60.50	58.51	60.10	59.77	-0.66%	95,534
Aug 8, 2024	60.00	62.10	59.31	60.50	60.17	3.38%	97,416
Aug 7, 2024	70.10	71.06	58.51	58.52	58.20	-16.42%	322,298
Aug 6, 2024	68.83	72.01	68.44	70.02	69.63	1.00%	80,724
Aug 5, 2024	70.02	70.69	67.18	69.33	68.95	-6.13%	143,024
Aug 2, 2024	76.45	76.77	73.43	73.86	73.45	-7.33%	113,998
Aug 1, 2024	82.37	83.32	77.78	79.70	79.26	-2.50%	80,593
Jul 31, 2024	81.70	84.44	80.63	81.74	81.29	0.44%	122,885
Jul 30, 2024	80.56	81.78	79.56	81.38	80.93	1.62%	82,142
Jul 29, 2024	78.88	81.10	78.72	80.08	79.64	2.48%	91,260
Jul 26, 2024	79.01	81.41	77.57	78.14	77.71	1.05%	145,192
Jul 25, 2024	75.43	80.00	73.72	77.33	76.90	4.94%	134,577
Jul 24, 2024	75.70	76.16	73.37	73.69	73.28	-2.66%	62,619
Jul 23, 2024	73.96	76.74	73.09	75.70	75.28	1.50%	84,956
Jul 22, 2024	72.05	74.81	71.16	74.58	74.17	4.32%	50,215
Jul 19, 2024	72.88	72.97	71.26	71.49	71.10	-1.88%	41,809
Jul 18, 2024	72.34	73.98	72.34	72.86	72.46	-0.65%	54,815
Jul 17, 2024	74.00	75.01	72.63	73.34	72.94	-1.53%	62,375
Jul 16, 2024	71.42	74.50	71.42	74.48	74.07	5.30%	59,357
Jul 15, 2024	69.55	71.57	68.45	70.73	70.34	3.12%	72,894
Jul 12, 2024	69.37	70.19	68.39	68.59	68.21	0.40%	49,853
Jul 11, 2024	68.00	69.13	66.41	68.32	67.94	3.03%	72,687
Jul 10, 2024	65.43	66.39	64.98	66.31	65.94	1.45%	50,859
Jul 9, 2024	66.80	67.69	65.07	65.36	65.00	-2.68%	40,333
Jul 8, 2024	67.39	68.19	66.61	67.16	66.79	0.63%	41,623
Jul 5, 2024	67.66	67.66	65.64	66.74	66.37	-1.42%	78,023
Jul 3, 2024	67.55	67.77	66.54	67.70	67.33	1.00%	29,204
Jul 2, 2024	67.00	67.19	66.12	67.03	66.66	-0.04%	55,169