Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	32.61	34.14	32.61	34.02	33.70	5.10%	124,409
Jan 20, 2026	32.76	32.98	32.27	32.37	32.06	-4.34%	71,026
Jan 16, 2026	34.10	34.12	33.24	33.84	33.52	-1.02%	87,869
Jan 15, 2026	33.60	34.45	33.21	34.19	33.87	3.04%	64,674
Jan 14, 2026	33.74	33.98	32.55	33.18	32.87	-1.43%	77,440
Jan 13, 2026	34.02	34.25	33.45	33.66	33.34	-0.71%	71,696
Jan 12, 2026	32.86	34.10	32.49	33.90	33.58	3.42%	75,233
Jan 9, 2026	32.86	32.86	31.89	32.78	32.47	0.46%	64,339
Jan 8, 2026	31.02	33.07	31.01	32.63	32.32	4.65%	71,943
Jan 7, 2026	32.60	32.60	31.06	31.18	30.89	-4.68%	66,639
Jan 6, 2026	31.40	32.73	31.06	32.71	32.40	3.25%	96,400
Jan 5, 2026	30.42	32.10	30.37	31.68	31.38	5.35%	150,193
Jan 2, 2026	29.66	30.26	29.65	30.07	29.79	1.21%	59,663
Dec 31, 2025	29.54	29.99	28.83	29.71	29.43	-0.17%	203,105