Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	30.77	32.72	30.28	31.94	31.94	2.27%	110,371
Oct 2, 2026	31.05	31.45	30.52	31.23	31.23	2.66%	116,507
Oct 1, 2026	31.21	31.33	28.98	30.42	30.42	-3.34%	304,997
Sep 30, 2026	32.33	32.65	31.46	31.47	31.47	-1.66%	118,153
Sep 29, 2026	32.11	32.50	31.64	32.00	32.00	0.41%	100,399
Sep 28, 2026	31.35	32.31	31.33	31.87	31.87	2.91%	209,769
Sep 25, 2026	30.99	31.89	30.83	30.97	30.97	0.49%	371,970
Sep 24, 2026	32.59	32.59	30.71	30.82	30.82	-6.29%	123,983
Sep 23, 2026	32.84	33.25	32.52	32.89	32.89	-0.93%	81,047
Sep 22, 2026	33.15	33.62	32.92	33.20	33.20	1.84%	106,233
Sep 21, 2026	33.70	33.70	32.26	32.60	32.60	-2.80%	102,406
Sep 18, 2026	33.31	33.69	32.61	33.54	33.54	0.75%	163,138
Sep 17, 2026	34.48	34.50	33.18	33.29	33.29	-0.75%	57,063
Sep 16, 2026	33.98	34.59	32.90	33.54	33.54	0.42%	87,601
Sep 15, 2026	33.40	33.70	32.99	33.40	33.40	0.54%	95,889
Sep 14, 2026	32.96	33.27	32.14	33.22	33.22	-1.16%	109,907
Sep 11, 2026	34.50	34.57	33.52	33.61	33.61	-1.26%	77,400
Sep 10, 2026	34.31	34.56	33.65	34.04	34.04	-2.41%	57,219
Sep 9, 2026	35.68	35.68	34.50	34.88	34.88	-2.27%	77,333
Sep 8, 2026	36.08	36.39	35.44	35.69	35.69	-0.17%	93,664
Sep 4, 2026	33.90	35.80	33.49	35.75	35.75	4.78%	106,747
Sep 3, 2026	33.82	34.14	33.13	34.12	34.12	2.03%	83,772
Sep 2, 2026	32.76	33.84	32.58	33.44	33.44	1.89%	104,561
Sep 1, 2026	33.21	33.21	32.20	32.82	32.82	-2.02%	87,890
Aug 31, 2026	33.81	34.20	33.60	33.86	33.50	-0.32%	112,241
Aug 28, 2026	34.69	34.85	33.73	33.97	33.60	-2.02%	86,393
Aug 27, 2026	34.79	34.86	34.10	34.67	34.30	-	86,234
Aug 26, 2026	34.82	35.13	34.25	34.67	34.30	-0.43%	71,547
Aug 25, 2026	34.75	35.25	34.04	34.82	34.44	1.60%	70,767
Aug 24, 2026	34.96	35.36	34.24	34.27	33.90	-1.27%	80,073
Aug 21, 2026	33.37	34.82	33.25	34.71	34.34	5.41%	94,917
Aug 20, 2026	33.03	33.22	32.30	32.93	32.58	-0.81%	101,634
Aug 19, 2026	33.85	34.03	33.12	33.20	32.84	-0.39%	67,729
Aug 18, 2026	34.21	34.49	33.11	33.33	32.97	-3.95%	90,270
Aug 17, 2026	34.51	34.93	34.02	34.70	34.33	0.75%	83,989
Aug 14, 2026	34.32	34.60	34.00	34.44	34.07	0.15%	90,373
Aug 13, 2026	34.76	35.44	34.13	34.39	34.02	0.41%	173,047
Aug 12, 2026	35.16	35.25	34.22	34.25	33.88	-0.75%	149,558
Aug 11, 2026	35.47	36.27	34.48	34.51	34.14	-1.68%	128,077
Aug 10, 2026	36.53	37.07	35.08	35.10	34.72	-5.37%	108,714
Aug 7, 2026	37.22	39.00	36.68	37.09	36.69	0.41%	101,309
Aug 6, 2026	40.57	40.61	35.86	36.94	36.54	-8.72%	127,004
Aug 5, 2026	35.53	41.30	34.00	40.47	40.03	15.20%	374,803
Aug 4, 2026	35.75	36.47	35.05	35.13	34.75	0.20%	102,229
Aug 3, 2026	33.85	35.16	33.85	35.06	34.68	4.88%	86,611
Jul 31, 2026	33.85	34.31	32.77	33.43	33.07	-0.21%	108,294
Jul 30, 2026	33.00	33.90	33.00	33.50	33.14	4.20%	78,906
Jul 29, 2026	33.95	34.35	31.97	32.15	31.80	-6.35%	138,994
Jul 28, 2026	33.36	34.82	33.36	34.33	33.96	3.16%	115,350
Jul 27, 2026	33.35	33.65	32.56	33.28	32.92	0.54%	106,329