Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.36	36.85	33.83	36.33	36.33	4.49%	76,204
Jun 1, 2026	35.55	35.55	33.82	34.77	34.77	-3.30%	70,550
May 29, 2026	36.10	36.34	35.44	36.32	35.96	0.06%	119,607
May 28, 2026	35.84	36.31	35.14	36.30	35.94	0.28%	63,073
May 27, 2026	35.43	36.37	35.41	36.20	35.84	2.90%	97,122
May 26, 2026	34.49	35.44	34.21	35.18	34.83	3.84%	62,050
May 22, 2026	33.55	34.79	32.54	33.88	33.54	1.83%	100,683
May 21, 2026	31.40	33.54	30.98	33.27	32.94	3.90%	82,931
May 20, 2026	30.95	32.05	30.50	32.02	31.70	3.29%	101,883
May 19, 2026	33.55	33.55	30.99	31.00	30.69	-8.20%	115,677
May 18, 2026	35.57	35.57	33.26	33.77	33.43	-5.51%	153,053
May 15, 2026	35.61	36.55	35.09	35.74	35.38	-0.78%	178,585
May 14, 2026	36.73	37.00	35.80	36.02	35.66	-0.80%	52,933
May 13, 2026	36.20	37.02	35.39	36.31	35.95	-0.30%	111,641
May 12, 2026	36.15	36.42	34.93	36.42	36.05	0.03%	91,876
May 11, 2026	37.21	37.31	36.26	36.41	36.04	-2.26%	78,518
May 8, 2026	36.79	37.27	34.68	37.25	36.88	1.06%	135,212
May 7, 2026	37.14	38.51	36.10	36.86	36.49	-0.08%	84,948
May 6, 2026	41.00	41.00	34.48	36.89	36.52	-7.66%	128,022
May 5, 2026	38.95	40.52	38.95	39.95	39.55	3.63%	104,182
May 4, 2026	39.67	39.85	38.11	38.55	38.16	-2.82%	69,654
May 1, 2026	39.48	39.94	38.32	39.67	39.27	0.51%	75,740
Apr 30, 2026	38.31	40.02	38.31	39.47	39.07	2.95%	62,434
Apr 29, 2026	38.93	39.32	37.51	38.34	37.95	-2.27%	59,403
Apr 28, 2026	39.22	39.61	38.30	39.23	38.84	-0.36%	45,334
Apr 27, 2026	40.27	40.91	38.98	39.37	38.97	-2.16%	94,775
Apr 24, 2026	39.58	40.29	39.16	40.24	39.84	1.33%	75,071
Apr 23, 2026	38.09	39.94	38.09	39.71	39.31	3.25%	63,409
Apr 22, 2026	38.23	39.00	38.14	38.46	38.07	0.39%	52,020
Apr 21, 2026	38.86	39.45	37.92	38.31	37.93	-0.85%	65,206
Apr 20, 2026	38.12	38.93	37.66	38.64	38.25	0.99%	47,318
Apr 17, 2026	37.10	38.82	36.78	38.26	37.88	5.81%	64,833
Apr 16, 2026	37.24	37.32	35.91	36.16	35.80	-2.80%	69,059
Apr 15, 2026	36.83	37.68	36.38	37.20	36.83	0.05%	117,227
Apr 14, 2026	37.06	37.91	35.83	37.18	36.81	0.27%	51,702
Apr 13, 2026	36.30	37.08	35.68	37.08	36.71	1.81%	74,126
Apr 10, 2026	36.26	37.28	36.16	36.42	36.05	0.75%	57,714
Apr 9, 2026	34.33	36.32	34.33	36.15	35.79	2.73%	59,275
Apr 8, 2026	34.12	35.45	34.12	35.19	34.84	8.58%	84,627
Apr 7, 2026	32.75	33.00	32.05	32.41	32.08	-1.13%	59,177
Apr 6, 2026	32.38	33.12	32.30	32.78	32.45	1.08%	49,430
Apr 2, 2026	32.21	33.10	31.90	32.43	32.10	-2.02%	65,083
Apr 1, 2026	32.55	33.66	31.81	33.10	32.77	1.81%	71,585
Mar 31, 2026	32.60	32.75	31.71	32.51	32.18	2.30%	42,321
Mar 30, 2026	32.61	32.61	31.50	31.78	31.46	-1.40%	50,709
Mar 27, 2026	32.80	32.80	31.70	32.23	31.91	-2.69%	61,065
Mar 26, 2026	33.36	34.06	32.72	33.12	32.79	-1.31%	85,711
Mar 25, 2026	32.53	33.91	31.85	33.56	33.22	5.97%	84,886
Mar 24, 2026	29.98	32.04	29.93	31.67	31.35	4.49%	64,385
Mar 23, 2026	30.18	31.24	30.06	30.31	30.01	4.16%	70,137