Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	41.81	43.17	41.81	42.35	42.35	6.81%	108,998
May 9, 2025	40.80	41.34	39.23	39.65	39.65	-2.24%	94,922
May 8, 2025	39.15	40.96	38.00	40.56	40.56	4.86%	135,240
May 7, 2025	38.62	40.15	37.01	38.68	38.68	-4.56%	154,122
May 6, 2025	39.90	41.33	39.90	40.53	40.53	1.91%	80,697
May 5, 2025	39.90	40.96	39.27	39.77	39.77	-1.39%	68,158
May 2, 2025	39.79	40.65	39.63	40.33	40.33	2.78%	59,354
May 1, 2025	38.66	39.61	38.01	39.24	39.24	2.11%	63,310
Apr 30, 2025	38.72	38.97	37.80	38.43	38.43	-1.89%	83,501
Apr 29, 2025	38.44	39.43	38.38	39.17	39.17	1.27%	67,480
Apr 28, 2025	39.41	39.87	38.17	38.68	38.68	-2.18%	51,664
Apr 25, 2025	39.00	39.62	38.84	39.54	39.54	1.07%	46,185
Apr 24, 2025	38.17	39.15	37.54	39.12	39.12	2.09%	71,329
Apr 23, 2025	38.86	40.00	38.28	38.32	38.32	1.03%	58,778
Apr 22, 2025	37.84	38.29	36.50	37.93	37.93	1.42%	93,453
Apr 21, 2025	37.86	37.86	37.20	37.40	37.40	-2.25%	54,680
Apr 17, 2025	37.99	39.30	37.85	38.26	38.26	0.68%	66,524
Apr 16, 2025	37.89	38.60	37.32	38.00	38.00	-0.31%	102,021
Apr 15, 2025	37.50	38.60	37.50	38.12	38.12	0.40%	49,023
Apr 14, 2025	38.35	38.35	37.21	37.97	37.97	0.74%	63,382
Apr 11, 2025	37.18	37.91	36.26	37.69	37.69	0.69%	55,401
Apr 10, 2025	38.30	38.79	36.45	37.43	37.43	-4.49%	73,581
Apr 9, 2025	35.90	39.95	35.28	39.19	39.19	8.14%	97,903
Apr 8, 2025	37.20	37.49	35.66	36.24	36.24	-	150,098
Apr 7, 2025	35.43	37.96	34.13	36.24	36.24	-1.97%	236,684
Apr 4, 2025	36.00	37.43	34.92	36.97	36.97	-0.19%	135,887
Apr 3, 2025	39.99	40.51	36.48	37.04	37.04	-11.89%	126,908
Apr 2, 2025	40.79	42.19	40.79	42.04	42.04	1.37%	56,337
Apr 1, 2025	41.00	42.35	40.60	41.47	41.47	-0.17%	72,002
Mar 31, 2025	41.18	41.83	40.49	41.54	41.54	-0.76%	87,995
Mar 28, 2025	44.30	44.30	41.80	41.86	41.86	-5.85%	55,758
Mar 27, 2025	44.75	45.10	43.68	44.46	44.46	-0.78%	53,109
Mar 26, 2025	44.41	45.17	44.22	44.81	44.81	0.36%	57,817
Mar 25, 2025	45.08	45.45	44.65	44.65	44.65	-1.19%	60,307
Mar 24, 2025	44.93	46.15	44.65	45.19	45.19	1.41%	67,676
Mar 21, 2025	45.54	45.82	44.56	44.56	44.56	-3.74%	197,952
Mar 20, 2025	46.05	46.87	45.81	46.29	46.29	-0.09%	44,957
Mar 19, 2025	45.07	46.50	44.98	46.33	46.33	2.75%	55,208
Mar 18, 2025	45.06	45.31	44.74	45.09	45.09	0.31%	63,451
Mar 17, 2025	45.04	45.89	44.74	44.95	44.95	0.29%	71,105
Mar 14, 2025	43.93	44.96	43.78	44.82	44.82	3.01%	59,553
Mar 13, 2025	44.82	45.23	43.30	43.51	43.51	-2.71%	77,021
Mar 12, 2025	45.63	45.93	44.39	44.72	44.72	-1.61%	65,841
Mar 11, 2025	45.32	46.23	44.65	45.45	45.45	-0.13%	86,646
Mar 10, 2025	44.00	46.22	43.88	45.51	45.51	2.25%	72,540
Mar 7, 2025	45.14	45.32	44.35	44.51	44.51	-0.80%	82,623
Mar 6, 2025	44.60	45.71	43.82	44.87	44.87	0.04%	75,199
Mar 5, 2025	44.22	45.36	43.89	44.85	44.85	1.33%	135,097
Mar 4, 2025	44.30	45.01	42.59	44.26	44.26	-0.36%	138,609
Mar 3, 2025	50.75	51.12	43.98	44.42	44.42	-12.59%	210,525