Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	33.38	33.38	32.70	33.10	32.74	-0.15%	65,261
Jul 23, 2026	33.01	33.68	32.36	33.15	32.79	-1.16%	79,170
Jul 22, 2026	32.78	33.80	32.78	33.54	33.18	2.26%	101,061
Jul 21, 2026	32.00	33.01	31.57	32.80	32.45	3.21%	68,403
Jul 20, 2026	33.37	33.37	31.59	31.78	31.44	-3.70%	93,865
Jul 17, 2026	32.95	33.70	32.60	33.00	32.64	-2.14%	111,979
Jul 16, 2026	33.08	33.75	32.93	33.72	33.36	1.38%	73,334
Jul 15, 2026	32.63	33.32	32.43	33.26	32.90	2.81%	74,575
Jul 14, 2026	32.51	33.41	31.92	32.35	32.00	1.00%	61,253
Jul 13, 2026	32.68	32.95	32.03	32.03	31.68	-1.99%	64,254
Jul 10, 2026	32.12	33.00	32.00	32.68	32.33	1.84%	80,827
Jul 9, 2026	32.44	32.53	31.88	32.09	31.74	0.53%	70,601
Jul 8, 2026	31.57	32.21	31.57	31.92	31.58	0.79%	89,720
Jul 7, 2026	32.82	33.64	31.30	31.67	31.33	-4.18%	88,221
Jul 6, 2026	31.98	33.41	31.98	33.05	32.69	3.31%	76,021