Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	33.85	35.16	33.85	35.06	35.06	4.88%	86,609
Jul 31, 2026	33.85	34.31	32.77	33.43	33.43	-0.21%	108,279
Jul 30, 2026	33.00	33.90	33.00	33.50	33.50	4.20%	78,905
Jul 29, 2026	33.95	34.35	31.97	32.15	32.15	-6.35%	138,984
Jul 28, 2026	33.36	34.82	33.36	34.33	34.33	3.16%	100,337
Jul 27, 2026	33.35	33.65	32.56	33.28	33.28	0.54%	106,329
Jul 24, 2026	33.38	33.38	32.70	33.10	33.10	-0.15%	65,200
Jul 23, 2026	33.01	33.68	32.36	33.15	33.15	-1.16%	79,167
Jul 22, 2026	32.78	33.80	32.78	33.54	33.54	2.26%	101,056
Jul 21, 2026	32.00	33.01	31.57	32.80	32.80	3.21%	68,397
Jul 20, 2026	33.37	33.37	31.59	31.78	31.78	-3.70%	93,860
Jul 17, 2026	32.95	33.70	32.60	33.00	33.00	-2.14%	111,978
Jul 16, 2026	33.08	33.75	32.93	33.72	33.72	1.38%	73,333
Jul 15, 2026	32.63	33.32	32.43	33.26	33.26	2.81%	74,573
Jul 14, 2026	32.51	33.41	31.92	32.35	32.35	1.00%	61,253
Jul 13, 2026	32.68	32.95	32.03	32.03	32.03	-1.99%	64,149
Jul 10, 2026	32.12	33.00	32.00	32.68	32.68	1.84%	80,622
Jul 9, 2026	32.44	32.53	31.88	32.09	32.09	0.53%	70,457
Jul 8, 2026	31.57	32.21	31.57	31.92	31.92	0.79%	89,635
Jul 7, 2026	32.82	33.64	31.30	31.67	31.67	-4.18%	88,137
Jul 6, 2026	31.98	33.41	31.98	33.05	33.05	3.31%	75,903
Jul 2, 2026	33.40	33.53	31.63	31.99	31.99	-4.62%	79,217
Jul 1, 2026	35.05	35.05	33.38	33.54	33.54	-4.34%	85,247
Jun 30, 2026	34.53	35.12	33.39	35.06	35.06	2.42%	152,502
Jun 29, 2026	35.81	36.11	33.40	34.23	34.23	-5.52%	101,084
Jun 26, 2026	36.27	36.49	34.80	36.23	36.23	-0.49%	184,236
Jun 25, 2026	36.33	37.64	36.24	36.41	36.41	1.31%	115,284
Jun 24, 2026	36.70	37.20	35.87	35.94	35.94	-2.23%	94,360
Jun 23, 2026	37.80	37.94	36.21	36.76	36.76	-4.62%	74,907
Jun 22, 2026	39.29	39.98	38.47	38.54	38.54	-1.93%	82,099
Jun 18, 2026	37.82	39.48	37.82	39.30	39.30	5.22%	122,770
Jun 17, 2026	37.75	38.70	37.12	37.35	37.35	-0.53%	86,928
Jun 16, 2026	38.00	39.58	37.36	37.55	37.55	-0.24%	116,610
Jun 15, 2026	38.40	39.41	37.18	37.64	37.64	1.24%	95,552
Jun 12, 2026	36.00	38.51	36.00	37.18	37.18	5.18%	163,114
Jun 11, 2026	34.44	35.37	34.01	35.35	35.35	4.28%	65,176
Jun 10, 2026	34.81	35.30	33.90	33.90	33.90	-2.73%	80,022
Jun 9, 2026	35.24	36.72	34.42	34.85	34.85	-0.60%	55,695
Jun 8, 2026	34.57	35.36	34.57	35.06	35.06	1.65%	46,152
Jun 5, 2026	35.96	35.96	34.33	34.49	34.49	-4.25%	46,443
Jun 4, 2026	35.89	36.21	35.02	36.02	36.02	1.07%	58,626
Jun 3, 2026	36.03	36.04	34.88	35.64	35.64	-1.90%	76,915
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