HY Historical Prices

Hyster-Yale, Inc. · daily open, high, low, close & volume

View chart

Trading days

249

Period high

41.30

Period low

26.41

Period change

-1.59%

Date	Open	High	Low	Close	Change	Volume
Nov 13, 2026	27.88	28.10	26.78	27.22	-2.51%	113,986
Nov 12, 2026	28.19	28.60	27.60	27.92	-2.45%	116,368
Nov 11, 2026	28.27	28.74	27.86	28.62	+2.29%	144,869
Nov 10, 2026	28.54	28.65	27.97	27.98	-3.88%	120,495
Nov 9, 2026	28.74	29.74	27.25	29.11	+2.46%	189,663
Nov 6, 2026	27.01	29.11	26.66	28.41	+5.42%	250,376
Nov 5, 2026	30.25	30.63	26.95	26.95	-10.23%	163,185
Nov 4, 2026	29.67	30.52	29.22	30.02	+2.70%	164,425
Nov 3, 2026	29.53	30.17	29.16	29.23	+0.34%	136,431
Nov 2, 2026	28.61	29.96	28.49	29.13	+2.25%	132,545
Oct 30, 2026	28.90	29.13	28.45	28.49	-2.90%	150,175
Oct 29, 2026	29.48	29.89	29.07	29.34	+0.00%	111,901
Oct 28, 2026	29.55	29.72	29.10	29.34	-0.17%	86,572
Oct 27, 2026	29.22	29.87	29.14	29.39	+1.94%	158,880
Oct 26, 2026	29.05	29.27	28.62	28.83	-0.31%	84,116
Oct 23, 2026	28.72	29.05	28.43	28.92	-0.96%	110,572
Oct 22, 2026	29.39	29.59	28.83	29.20	-2.01%	148,563
Oct 21, 2026	28.75	30.00	28.66	29.80	+2.97%	194,425
Oct 20, 2026	27.91	29.34	27.49	28.94	+3.80%	198,509
Oct 19, 2026	29.43	29.43	27.84	27.88	-4.55%	161,505
Oct 16, 2026	30.22	31.86	29.21	29.21	-2.96%	109,461
Oct 15, 2026	30.85	30.85	30.05	30.10	-1.86%	101,465
Oct 14, 2026	31.62	31.79	30.38	30.67	-3.95%	139,001
Oct 13, 2026	32.04	32.07	30.79	31.93	+0.00%	126,989
Oct 12, 2026	31.75	32.48	31.75	31.93	-1.27%	71,625
Oct 9, 2026	32.76	32.81	31.53	32.34	-0.46%	118,751
Oct 8, 2026	32.53	32.85	31.50	32.49	-1.46%	185,307
Oct 7, 2026	31.64	33.04	30.64	32.97	+2.61%	172,350
Oct 6, 2026	32.36	32.36	31.35	32.13	+0.59%	121,883
Oct 5, 2026	30.77	32.72	30.27	31.94	+2.27%	112,597
Oct 2, 2026	31.05	31.45	30.52	31.23	+2.66%	116,319
Oct 1, 2026	31.21	31.32	28.98	30.42	-3.34%	305,026
Sep 30, 2026	32.33	32.65	31.46	31.47	-1.66%	136,378
Sep 29, 2026	32.11	32.49	31.64	32.00	+0.41%	100,404
Sep 28, 2026	31.35	32.30	31.33	31.87	+2.91%	221,950
Sep 25, 2026	30.99	31.89	30.83	30.97	+0.49%	376,371
Sep 24, 2026	32.59	32.59	30.71	30.82	-6.29%	156,407
Sep 23, 2026	32.84	33.24	32.52	32.89	-0.93%	83,984
Sep 22, 2026	33.15	33.62	32.92	33.20	+1.84%	119,980
Sep 21, 2026	33.70	33.70	32.26	32.60	-2.80%	120,136
Sep 18, 2026	33.31	33.69	32.61	33.54	+0.75%	192,789
Sep 17, 2026	34.48	34.50	33.18	33.29	-0.75%	65,577
Sep 16, 2026	33.98	34.59	32.90	33.54	+0.42%	95,712
Sep 15, 2026	33.40	33.70	32.99	33.40	+0.54%	100,404
Sep 14, 2026	32.96	33.27	32.14	33.22	-1.16%	114,829
Sep 11, 2026	34.50	34.57	33.52	33.61	-1.26%	78,326
Sep 10, 2026	34.31	34.56	33.65	34.04	-2.41%	61,066
Sep 9, 2026	35.68	35.68	34.50	34.88	-2.27%	83,211
Sep 8, 2026	36.08	36.39	35.44	35.69	-0.17%	97,535
Sep 4, 2026	33.90	35.80	33.49	35.75	+4.78%	110,538
Sep 3, 2026	33.82	34.14	33.13	34.12	+2.03%	90,034
Sep 2, 2026	32.76	33.84	32.58	33.44	-1.24%	111,926
Aug 31, 2026	33.81	34.20	33.59	33.86	-0.32%	115,153
Aug 28, 2026	34.69	34.85	33.73	33.97	-2.02%	86,394
Aug 27, 2026	34.79	34.86	34.10	34.67	+0.00%	86,235
Aug 26, 2026	34.82	35.13	34.25	34.67	-0.43%	71,548
Aug 25, 2026	34.75	35.25	34.03	34.82	+1.60%	70,768
Aug 24, 2026	34.96	35.36	34.24	34.27	-1.27%	80,074
Aug 21, 2026	33.37	34.82	33.25	34.71	+5.41%	94,917
Aug 20, 2026	33.03	33.22	32.30	32.93	-0.81%	101,634
Aug 19, 2026	33.85	34.03	33.12	33.20	-0.39%	67,729
Aug 18, 2026	34.21	34.48	33.10	33.33	-3.95%	90,271
Aug 17, 2026	34.51	34.93	34.02	34.70	+0.75%	83,990
Aug 14, 2026	34.32	34.60	34.00	34.44	+0.15%	90,373
Aug 13, 2026	34.76	35.44	34.13	34.39	+0.41%	173,048
Aug 12, 2026	35.16	35.25	34.22	34.25	-0.75%	152,312
Aug 11, 2026	35.47	36.27	34.48	34.51	-1.68%	128,078
Aug 10, 2026	36.53	37.07	35.08	35.10	-5.37%	108,715
Aug 7, 2026	37.22	39.00	36.68	37.09	+0.41%	101,309
Aug 6, 2026	40.57	40.61	35.86	36.94	-8.72%	127,004
Aug 5, 2026	35.53	41.30	34.00	40.47	+15.20%	374,120
Aug 4, 2026	35.75	36.47	35.05	35.13	+0.20%	102,229
Aug 3, 2026	33.85	35.16	33.85	35.06	+4.88%	86,612
Jul 31, 2026	33.85	34.31	32.77	33.43	-0.21%	108,294
Jul 30, 2026	33.00	33.90	32.99	33.50	+4.20%	78,906
Jul 29, 2026	33.95	34.35	31.97	32.15	-6.35%	138,994
Jul 28, 2026	33.36	34.82	33.36	34.33	+3.16%	115,232
Jul 27, 2026	33.35	33.65	32.56	33.28	+0.54%	106,330
Jul 24, 2026	33.38	33.38	32.70	33.10	-0.15%	65,261
Jul 23, 2026	33.01	33.68	32.36	33.15	-1.16%	79,170
Jul 22, 2026	32.78	33.80	32.78	33.54	+2.26%	101,061
Jul 21, 2026	32.00	33.01	31.57	32.80	+3.21%	68,403
Jul 20, 2026	33.37	33.37	31.59	31.78	-3.70%	93,865
Jul 17, 2026	32.95	33.70	32.60	33.00	-2.14%	111,979
Jul 16, 2026	33.08	33.75	32.93	33.72	+1.38%	73,334
Jul 15, 2026	32.63	33.32	32.42	33.26	+2.81%	74,576
Jul 14, 2026	32.51	33.41	31.92	32.35	+1.00%	61,253
Jul 13, 2026	32.68	32.95	32.03	32.03	-1.99%	64,254
Jul 10, 2026	32.12	33.00	32.00	32.68	+1.84%	80,827
Jul 9, 2026	32.44	32.53	31.88	32.09	+0.53%	70,602
Jul 8, 2026	31.57	32.21	31.57	31.92	+0.79%	89,721
Jul 7, 2026	32.82	33.64	31.30	31.67	-4.18%	88,222
Jul 6, 2026	31.98	33.41	31.98	33.05	+3.31%	76,021
Jul 2, 2026	33.40	33.52	31.63	31.99	-4.62%	79,321
Jul 1, 2026	35.05	35.05	33.38	33.54	-4.34%	85,249
Jun 30, 2026	34.53	35.12	33.39	35.06	+2.42%	152,554
Jun 29, 2026	35.81	36.11	33.40	34.23	-5.52%	101,230
Jun 26, 2026	36.27	36.49	34.80	36.23	-0.49%	184,244
Jun 25, 2026	36.33	37.64	36.23	36.41	+1.31%	115,284
Jun 24, 2026	36.70	37.20	35.87	35.94	-2.23%	94,377
Jun 23, 2026	37.80	37.94	36.21	36.76	-4.62%	74,908
Jun 22, 2026	39.29	39.98	38.47	38.54	-1.93%	82,585
Jun 18, 2026	37.82	39.48	37.82	39.30	+5.22%	122,775
Jun 17, 2026	37.75	38.70	37.12	37.35	-0.53%	101,996
Jun 16, 2026	38.00	39.58	37.36	37.55	-0.24%	116,687
Jun 15, 2026	38.40	39.41	37.18	37.64	+1.24%	95,552
Jun 12, 2026	36.00	38.51	36.00	37.18	+5.18%	163,115
Jun 11, 2026	34.44	35.37	34.01	35.35	+4.28%	65,184
Jun 10, 2026	34.81	35.30	33.90	33.90	-2.73%	80,022
Jun 9, 2026	35.24	36.72	34.41	34.85	-0.60%	55,696
Jun 8, 2026	34.57	35.36	34.57	35.06	+1.65%	46,153
Jun 5, 2026	35.96	35.96	34.33	34.49	-4.25%	46,449
Jun 4, 2026	35.89	36.21	35.02	36.02	+1.07%	58,655
Jun 3, 2026	36.03	36.04	34.88	35.64	-1.90%	77,215
Jun 2, 2026	34.36	36.85	33.83	36.33	+4.49%	76,206
Jun 1, 2026	35.55	35.55	33.82	34.77	-4.27%	70,553
May 29, 2026	36.10	36.34	35.44	36.32	+0.06%	119,608
May 28, 2026	35.84	36.31	35.14	36.30	+0.28%	63,073
May 27, 2026	35.43	36.37	35.41	36.20	+2.90%	97,123
May 26, 2026	34.49	35.44	34.20	35.18	+3.84%	62,051
May 22, 2026	33.55	34.79	32.54	33.88	+1.83%	100,683
May 21, 2026	31.40	33.54	30.98	33.27	+3.90%	82,930
May 20, 2026	30.95	32.05	30.50	32.02	+3.29%	101,884
May 19, 2026	33.55	33.55	30.99	31.00	-8.20%	115,678
May 18, 2026	35.57	35.57	33.26	33.77	-5.51%	153,053
May 15, 2026	35.61	36.55	35.09	35.74	-0.78%	178,586
May 14, 2026	36.73	37.00	35.80	36.02	-0.80%	52,933
May 13, 2026	36.20	37.02	35.39	36.31	-0.30%	111,641
May 12, 2026	36.15	36.42	34.93	36.42	+0.03%	91,877
May 11, 2026	37.21	37.31	36.26	36.41	-2.26%	78,518
May 8, 2026	36.79	37.27	34.68	37.25	+1.06%	135,213
May 7, 2026	37.14	38.51	36.10	36.86	-0.08%	84,949
May 6, 2026	41.00	41.00	34.48	36.89	-7.66%	128,023
May 5, 2026	38.95	40.52	38.95	39.95	+3.63%	104,182
May 4, 2026	39.67	39.85	38.11	38.55	-2.82%	69,654
May 1, 2026	39.48	39.94	38.32	39.67	+0.51%	75,740
Apr 30, 2026	38.31	40.02	38.31	39.47	+2.95%	62,434
Apr 29, 2026	38.93	39.32	37.51	38.34	-2.27%	59,404
Apr 28, 2026	39.22	39.61	38.30	39.23	-0.36%	45,335
Apr 27, 2026	40.27	40.91	38.98	39.37	-2.16%	94,775
Apr 24, 2026	39.58	40.29	39.16	40.24	+1.33%	75,071
Apr 23, 2026	38.09	39.94	38.09	39.71	+3.25%	63,409
Apr 22, 2026	38.23	39.00	38.14	38.46	+0.39%	52,021
Apr 21, 2026	38.86	39.45	37.92	38.31	-0.85%	65,207
Apr 20, 2026	38.12	38.93	37.66	38.64	+0.99%	47,318
Apr 17, 2026	37.10	38.81	36.78	38.26	+5.81%	64,834
Apr 16, 2026	37.24	37.32	35.91	36.16	-2.80%	69,059
Apr 15, 2026	36.83	37.68	36.38	37.20	+0.05%	117,228
Apr 14, 2026	37.06	37.91	35.83	37.18	+0.27%	51,703
Apr 13, 2026	36.30	37.08	35.68	37.08	+1.81%	74,126
Apr 10, 2026	36.26	37.28	36.16	36.42	+0.75%	57,714
Apr 9, 2026	34.33	36.32	34.33	36.15	+2.73%	59,276
Apr 8, 2026	34.12	35.45	34.12	35.19	+8.58%	84,628
Apr 7, 2026	32.75	33.00	32.05	32.41	-1.13%	59,177
Apr 6, 2026	32.38	33.12	32.30	32.78	+1.08%	49,431
Apr 2, 2026	32.21	33.09	31.90	32.43	-2.02%	65,083
Apr 1, 2026	32.55	33.66	31.81	33.10	+1.81%	71,585
Mar 31, 2026	32.60	32.75	31.71	32.51	+2.30%	42,322
Mar 30, 2026	32.61	32.61	31.50	31.78	-1.40%	50,710
Mar 27, 2026	32.80	32.80	31.70	32.23	-2.69%	61,066
Mar 26, 2026	33.36	34.06	32.72	33.12	-1.31%	85,712
Mar 25, 2026	32.53	33.91	31.85	33.56	+5.97%	84,887
Mar 24, 2026	29.98	32.04	29.93	31.67	+4.49%	64,386
Mar 23, 2026	30.18	31.24	30.06	30.31	+4.16%	70,137
Mar 20, 2026	29.72	29.88	29.01	29.10	-2.68%	133,575
Mar 19, 2026	29.65	30.60	29.20	29.90	+0.00%	102,032
Mar 18, 2026	30.76	31.23	29.80	29.90	-3.45%	142,055
Mar 17, 2026	30.94	31.59	30.69	30.97	+0.91%	67,589
Mar 16, 2026	31.64	32.15	30.69	30.69	-1.89%	72,077
Mar 13, 2026	32.53	33.11	30.88	31.28	-3.19%	116,792
Mar 12, 2026	31.60	32.49	31.20	32.31	-0.25%	112,258
Mar 11, 2026	33.41	33.67	31.92	32.39	-3.28%	124,133
Mar 10, 2026	32.69	34.09	32.69	33.49	+1.82%	119,004
Mar 9, 2026	32.41	33.33	30.65	32.89	-1.62%	146,878
Mar 6, 2026	36.50	36.56	33.25	33.43	-11.82%	147,551
Mar 5, 2026	37.24	38.87	36.55	37.91	+0.50%	149,983
Mar 4, 2026	36.70	38.91	32.01	37.72	-1.77%	219,267
Mar 3, 2026	38.00	38.63	37.27	38.40	-2.39%	125,370
Mar 2, 2026	37.78	39.37	36.79	39.34	+6.82%	126,218
Feb 27, 2026	37.31	37.31	36.01	36.83	-3.51%	142,808
Feb 26, 2026	38.51	38.61	36.72	38.17	-0.03%	58,419
Feb 25, 2026	38.52	38.89	37.41	38.18	-0.42%	87,341
Feb 24, 2026	37.41	38.36	37.18	38.34	+1.81%	93,927
Feb 23, 2026	39.52	39.52	37.21	37.66	-5.04%	146,347
Feb 20, 2026	38.79	40.40	38.40	39.66	+2.06%	91,818
Feb 19, 2026	39.07	39.07	37.17	38.86	-0.84%	135,577
Feb 18, 2026	39.90	40.69	38.92	39.19	-1.93%	146,735
Feb 17, 2026	39.81	40.50	38.99	39.96	+1.24%	106,783
Feb 13, 2026	39.00	39.70	38.27	39.47	+2.07%	118,550
Feb 12, 2026	38.77	39.63	37.70	38.67	+0.18%	111,347
Feb 11, 2026	37.65	38.66	37.03	38.60	+3.60%	95,355
Feb 10, 2026	36.74	37.85	36.23	37.26	+1.80%	104,605
Feb 9, 2026	36.52	36.66	35.78	36.60	+0.33%	66,943
Feb 6, 2026	35.10	36.75	35.10	36.48	+4.80%	112,885
Feb 5, 2026	35.29	35.49	34.41	34.81	-2.03%	236,152
Feb 4, 2026	35.47	36.30	34.92	35.53	+2.07%	81,302
Feb 3, 2026	33.97	35.33	33.65	34.81	+2.65%	114,045
Feb 2, 2026	33.23	34.73	32.80	33.91	+1.38%	81,950
Jan 30, 2026	32.71	33.80	32.58	33.45	+1.70%	189,571
Jan 29, 2026	31.81	32.91	31.59	32.89	+4.65%	71,953
Jan 28, 2026	32.11	32.38	31.19	31.43	-1.57%	65,791
Jan 27, 2026	31.94	32.27	31.38	31.93	+0.00%	52,638
Jan 26, 2026	33.75	34.04	31.85	31.93	-4.80%	83,086
Jan 23, 2026	34.42	34.50	32.76	33.54	-2.39%	134,291
Jan 22, 2026	34.38	35.08	34.03	34.36	+1.00%	95,648
Jan 21, 2026	32.61	34.14	32.61	34.02	+5.10%	124,409
Jan 20, 2026	32.76	32.97	32.27	32.37	-4.34%	71,026
Jan 16, 2026	34.10	34.12	33.24	33.84	-1.02%	87,869
Jan 15, 2026	33.60	34.45	33.20	34.19	+3.04%	64,674
Jan 14, 2026	33.74	33.98	32.55	33.18	-1.43%	77,440
Jan 13, 2026	34.02	34.25	33.45	33.66	-0.71%	71,696
Jan 12, 2026	32.86	34.10	32.48	33.90	+3.42%	75,233
Jan 9, 2026	32.86	32.86	31.89	32.78	+0.46%	64,339
Jan 8, 2026	31.02	33.07	31.01	32.63	+4.65%	71,943
Jan 7, 2026	32.60	32.60	31.06	31.18	-4.68%	66,639
Jan 6, 2026	31.40	32.73	31.05	32.71	+3.25%	96,400
Jan 5, 2026	30.42	32.10	30.37	31.68	+5.35%	150,193
Jan 2, 2026	29.66	30.26	29.65	30.07	+1.21%	59,663
Dec 31, 2025	29.54	29.99	28.83	29.71	-0.17%	203,105
Dec 30, 2025	30.13	30.67	29.70	29.76	-1.29%	92,156
Dec 29, 2025	31.00	31.20	30.00	30.15	-2.74%	119,792
Dec 26, 2025	30.84	31.15	30.23	31.00	+0.16%	72,850
Dec 24, 2025	30.83	31.39	30.48	30.95	-0.19%	40,636
Dec 23, 2025	30.91	31.13	30.28	31.01	+0.32%	98,764
Dec 22, 2025	30.58	32.13	30.46	30.91	+0.82%	114,251
Dec 19, 2025	30.95	31.21	30.26	30.66	-1.54%	231,584
Dec 18, 2025	31.56	31.82	30.26	31.14	-0.10%	193,449
Dec 17, 2025	31.71	32.26	30.87	31.17	-4.77%	192,317
Dec 16, 2025	33.37	33.68	32.54	32.73	-2.39%	146,027
Dec 15, 2025	34.00	34.00	32.98	33.53	-0.09%	136,346
Dec 12, 2025	34.23	34.82	33.38	33.56	-1.87%	144,572
Dec 11, 2025	33.80	34.22	33.10	34.20	+0.88%	111,886
Dec 10, 2025	32.93	34.40	32.27	33.90	+2.79%	279,035
Dec 9, 2025	33.31	34.15	32.86	32.98	-1.23%	136,145
Dec 8, 2025	34.81	35.50	33.21	33.39	-1.27%	165,265
Dec 5, 2025	34.90	35.11	32.88	33.82	-3.45%	219,129
Dec 4, 2025	38.27	38.78	33.51	35.03	+1.83%	540,575
Dec 3, 2025	29.85	34.58	29.85	34.40	+15.63%	520,228
Dec 2, 2025	29.12	30.00	28.69	29.75	+3.95%	103,637
Dec 1, 2025	28.62	29.34	28.36	28.62	-1.58%	98,798
Nov 28, 2025	28.63	29.18	28.51	29.08	+1.47%	70,499
Nov 26, 2025	29.44	29.50	28.44	28.66	-2.48%	103,241
Nov 25, 2025	28.47	29.45	28.36	29.39	+3.56%	110,737
Nov 24, 2025	28.35	28.66	27.58	28.38	+0.82%	107,872
Nov 21, 2025	26.65	28.28	26.52	28.15	+6.27%	173,071
Nov 20, 2025	27.86	28.12	26.41	26.49	-3.04%	154,905
Nov 19, 2025	27.50	27.84	27.25	27.32	-0.94%	142,158
Nov 18, 2025	27.51	28.07	27.27	27.58	-0.29%	121,550
Nov 17, 2025	28.65	28.87	27.60	27.66	-2.95%	144,436

Daily open, high, low, close and volume for Hyster-Yale, Inc. (HY). Showing 249 trading days. Unadjusted prices.