Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.88	28.10	26.78	27.22	27.22	-2.51%	113,986
Nov 12, 2026	28.19	28.60	27.60	27.92	27.92	-2.45%	116,368
Nov 11, 2026	28.27	28.74	27.86	28.62	28.62	2.29%	141,868
Nov 10, 2026	28.54	28.65	27.97	27.98	27.98	-3.88%	120,494
Nov 9, 2026	28.74	29.74	27.26	29.11	29.11	2.46%	189,663
Nov 6, 2026	27.01	29.11	26.66	28.41	28.41	5.42%	250,375
Nov 5, 2026	30.25	30.63	26.95	26.95	26.95	-10.23%	163,184
Nov 4, 2026	29.67	30.52	29.22	30.02	30.02	2.70%	164,425
Nov 3, 2026	29.53	30.17	29.16	29.23	29.23	0.34%	136,430
Nov 2, 2026	28.61	29.96	28.49	29.13	29.13	2.25%	132,545
Oct 30, 2026	28.90	29.13	28.45	28.49	28.49	-2.90%	150,175
Oct 29, 2026	29.48	29.89	29.07	29.34	29.34	-	111,900
Oct 28, 2026	29.55	29.72	29.10	29.34	29.34	-0.17%	86,572
Oct 27, 2026	29.22	29.87	29.14	29.39	29.39	1.94%	158,879
Oct 26, 2026	29.05	29.27	28.62	28.83	28.83	-0.31%	84,116
Oct 23, 2026	28.72	29.05	28.43	28.92	28.92	-0.96%	110,571
Oct 22, 2026	29.39	29.59	28.83	29.20	29.20	-2.01%	148,563
Oct 21, 2026	28.75	30.00	28.66	29.80	29.80	2.97%	194,425
Oct 20, 2026	27.91	29.34	27.49	28.94	28.94	3.80%	198,509
Oct 19, 2026	29.43	29.43	27.84	27.88	27.88	-4.55%	161,505
Oct 16, 2026	30.22	31.87	29.21	29.21	29.21	-2.96%	109,461
Oct 15, 2026	30.85	30.85	30.05	30.10	30.10	-1.86%	98,359
Oct 14, 2026	31.62	31.79	30.38	30.67	30.67	-3.95%	138,981
Oct 13, 2026	32.04	32.07	30.79	31.93	31.93	-	126,979
Oct 12, 2026	31.75	32.49	31.75	31.93	31.93	-1.27%	71,623
Oct 9, 2026	32.76	32.81	31.53	32.34	32.34	-0.46%	106,940
Oct 8, 2026	32.53	32.85	31.50	32.49	32.49	-1.46%	179,125
Oct 7, 2026	31.64	33.04	30.64	32.97	32.97	2.61%	172,345
Oct 6, 2026	32.36	32.36	31.35	32.13	32.13	0.59%	75,396
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