Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	36.42	36.68	35.77	36.63	-	0.58%	82,425
May 12, 2026	36.15	36.42	34.93	36.42	36.42	0.03%	91,876
May 11, 2026	37.21	37.31	36.26	36.41	36.41	-2.26%	78,518
May 8, 2026	36.79	37.27	34.68	37.25	37.25	1.06%	135,212
May 7, 2026	37.14	38.51	36.10	36.86	36.86	-0.08%	84,244
May 6, 2026	41.00	41.00	34.48	36.89	36.89	-7.66%	127,517
May 5, 2026	38.95	40.52	38.95	39.95	39.95	3.63%	95,598
May 4, 2026	39.67	39.85	38.11	38.55	38.55	-2.82%	69,650
May 1, 2026	39.48	39.94	38.32	39.67	39.67	0.51%	75,735
Apr 30, 2026	38.31	40.02	38.31	39.47	39.47	2.95%	62,434
Apr 29, 2026	38.93	39.32	37.51	38.34	38.34	-2.27%	59,402
Apr 28, 2026	39.22	39.61	38.30	39.23	39.23	-0.36%	45,331
Apr 27, 2026	40.27	40.91	38.98	39.37	39.37	-2.16%	94,374
Apr 24, 2026	39.58	40.29	39.16	40.24	40.24	1.33%	73,125
Apr 23, 2026	38.09	39.94	38.09	39.71	39.71	3.25%	63,380
Apr 22, 2026	38.23	39.00	38.14	38.46	38.46	0.39%	52,010
Apr 21, 2026	38.86	39.45	37.92	38.31	38.31	-0.85%	65,175
Apr 20, 2026	38.12	38.93	37.66	38.64	38.64	0.99%	47,272
Apr 17, 2026	37.10	38.82	36.78	38.26	38.26	5.81%	64,830
Apr 16, 2026	37.24	37.32	35.91	36.16	36.16	-2.80%	68,899
Apr 15, 2026	36.83	37.68	36.38	37.20	37.20	0.05%	117,157
Apr 14, 2026	37.06	37.91	35.83	37.18	37.18	0.27%	51,700
Apr 13, 2026	36.30	37.08	35.68	37.08	37.08	1.81%	74,042
Apr 10, 2026	36.26	37.28	36.16	36.42	36.42	0.75%	57,701
Apr 9, 2026	34.33	36.32	34.33	36.15	36.15	2.73%	59,275
Apr 8, 2026	34.12	35.45	34.12	35.19	35.19	8.58%	84,627
Apr 7, 2026	32.75	33.00	32.05	32.41	32.41	-1.13%	58,037
Apr 6, 2026	32.38	33.12	32.30	32.78	32.78	1.08%	49,427
Apr 2, 2026	32.21	33.10	31.90	32.43	32.43	-2.02%	65,083
Apr 1, 2026	32.55	33.66	31.81	33.10	33.10	1.81%	71,585
Mar 31, 2026	32.60	32.75	31.71	32.51	32.51	2.30%	42,319
Mar 30, 2026	32.61	32.61	31.50	31.78	31.78	-1.40%	50,709
Mar 27, 2026	32.80	32.80	31.70	32.23	32.23	-2.69%	60,438
Mar 26, 2026	33.36	34.06	32.72	33.12	33.12	-1.31%	85,705
Mar 25, 2026	32.53	33.91	31.85	33.56	33.56	5.97%	84,834
Mar 24, 2026	29.98	32.04	29.93	31.67	31.67	4.49%	64,181
Mar 23, 2026	30.18	31.24	30.06	30.31	30.31	4.16%	70,086
Mar 20, 2026	29.72	29.88	29.01	29.10	29.10	-2.68%	125,695
Mar 19, 2026	29.65	30.60	29.20	29.90	29.90	-	100,363
Mar 18, 2026	30.76	31.23	29.80	29.90	29.90	-3.45%	142,035
Mar 17, 2026	30.94	31.59	30.69	30.97	30.97	0.91%	67,584
Mar 16, 2026	31.64	32.15	30.69	30.69	30.69	-1.89%	71,956
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