Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	35.40	36.11	35.14	36.05	36.05	2.91%	52,944
Oct 7, 2025	36.08	36.35	35.00	35.03	35.03	-2.86%	71,954
Oct 6, 2025	36.77	37.43	35.91	36.06	36.06	-1.80%	61,990
Oct 3, 2025	36.73	37.62	36.61	36.72	36.72	0.22%	40,201
Oct 2, 2025	36.94	37.27	36.29	36.64	36.64	-0.81%	49,533
Oct 1, 2025	36.45	37.21	36.22	36.94	36.94	0.22%	42,946
Sep 30, 2025	36.50	37.08	36.24	36.86	36.86	0.68%	54,480
Sep 29, 2025	37.33	37.52	36.34	36.61	36.61	-1.43%	46,134
Sep 26, 2025	36.09	37.17	36.09	37.14	37.14	2.85%	64,388
Sep 25, 2025	37.02	37.03	35.90	36.11	36.11	-2.80%	58,309
Sep 24, 2025	37.52	37.83	36.83	37.15	37.15	-0.51%	56,354
Sep 23, 2025	37.17	37.97	37.09	37.34	37.34	0.65%	132,085
Sep 22, 2025	36.47	37.31	36.02	37.10	37.10	1.28%	125,832
Sep 19, 2025	38.05	38.15	36.63	36.63	36.63	-3.53%	161,923
Sep 18, 2025	36.34	38.01	36.08	37.97	37.97	5.33%	115,435
Sep 17, 2025	35.77	37.79	35.77	36.05	36.05	0.39%	151,241
Sep 16, 2025	36.13	36.13	35.63	35.91	35.91	-0.25%	67,787
Sep 15, 2025	35.63	36.37	35.63	36.00	36.00	0.64%	41,257
Sep 12, 2025	36.96	36.96	35.71	35.77	35.77	-3.25%	58,776
Sep 11, 2025	35.91	37.09	35.61	36.97	36.97	2.78%	81,161
Sep 10, 2025	36.04	36.43	35.44	35.97	35.97	-0.22%	90,684
Sep 9, 2025	37.39	37.52	35.98	36.05	36.05	-3.99%	70,627
Sep 8, 2025	37.92	37.92	36.90	37.55	37.55	-0.40%	81,647
Sep 5, 2025	37.19	38.14	37.00	37.70	37.70	1.56%	94,913
Sep 4, 2025	36.50	37.14	36.10	37.12	37.12	1.87%	106,772
Sep 3, 2025	36.55	37.11	35.72	36.44	36.44	-0.98%	126,934
Sep 2, 2025	36.99	37.24	36.64	36.80	36.80	-1.87%	90,158
Aug 29, 2025	38.12	38.21	37.25	37.50	37.50	-2.47%	72,086
Aug 28, 2025	38.87	38.87	37.88	38.45	38.08	-0.26%	119,829
Aug 27, 2025	39.12	39.63	38.51	38.55	38.18	-1.91%	61,615
Aug 26, 2025	39.26	39.81	39.20	39.30	38.93	0.08%	66,937
Aug 25, 2025	39.05	39.39	37.75	39.27	38.90	0.59%	55,969
Aug 22, 2025	37.25	39.38	36.86	39.04	38.67	5.71%	106,675
Aug 21, 2025	36.51	36.97	36.11	36.93	36.58	0.82%	45,662
Aug 20, 2025	37.12	37.35	36.44	36.63	36.28	-1.45%	53,822
Aug 19, 2025	37.32	37.52	36.92	37.17	36.82	0.46%	51,673
Aug 18, 2025	36.52	37.26	36.34	37.00	36.65	1.93%	50,464
Aug 15, 2025	37.51	37.51	36.28	36.30	35.96	-2.81%	64,343
Aug 14, 2025	37.59	38.16	36.69	37.35	37.00	-1.71%	55,236
Aug 13, 2025	37.33	38.15	37.33	38.00	37.64	2.48%	59,347
Aug 12, 2025	36.66	37.78	36.54	37.08	36.73	1.70%	74,752
Aug 11, 2025	35.89	36.72	35.33	36.46	36.11	1.31%	100,926
Aug 8, 2025	37.80	37.85	35.82	35.99	35.65	-3.72%	77,079
Aug 7, 2025	37.07	38.09	36.18	37.38	37.03	1.08%	116,506
Aug 6, 2025	38.32	40.32	35.50	36.98	36.63	-12.37%	302,564
Aug 5, 2025	41.80	42.33	40.99	42.20	41.80	2.06%	62,102
Aug 4, 2025	40.75	41.38	40.48	41.35	40.96	2.78%	54,027
Aug 1, 2025	41.33	41.33	40.05	40.23	39.85	-4.24%	65,713
Jul 31, 2025	41.68	42.30	41.30	42.01	41.61	-0.05%	91,958
Jul 30, 2025	42.67	42.68	41.41	42.03	41.63	-0.73%	44,461