Hyster-Yale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	37.59	38.16	36.69	37.35	37.35	-1.71%	55,236
Aug 13, 2025	37.33	38.15	37.33	38.00	38.00	2.48%	59,347
Aug 12, 2025	36.66	37.78	36.54	37.08	37.08	1.70%	74,752
Aug 11, 2025	35.89	36.72	35.33	36.46	36.46	1.31%	100,926
Aug 8, 2025	37.80	37.85	35.82	35.99	35.99	-3.72%	77,079
Aug 7, 2025	37.07	38.09	36.18	37.38	37.38	1.08%	116,506
Aug 6, 2025	38.32	40.32	35.50	36.98	36.98	-12.37%	302,564
Aug 5, 2025	41.80	42.33	40.99	42.20	42.20	2.06%	62,102
Aug 4, 2025	40.75	41.38	40.48	41.35	41.35	2.78%	54,027
Aug 1, 2025	41.33	41.33	40.05	40.23	40.23	-4.24%	65,713
Jul 31, 2025	41.68	42.30	41.30	42.01	42.01	-0.05%	91,958
Jul 30, 2025	42.67	42.68	41.41	42.03	42.03	-0.73%	44,461
Jul 29, 2025	43.90	43.90	42.33	42.34	42.34	-2.60%	52,140
Jul 28, 2025	43.89	44.55	43.24	43.47	43.47	-0.75%	43,555
Jul 25, 2025	43.22	43.98	42.57	43.80	43.80	2.19%	52,100
Jul 24, 2025	43.49	43.60	42.33	42.86	42.86	-2.08%	61,446
Jul 23, 2025	43.04	43.79	42.82	43.77	43.77	2.84%	48,791
Jul 22, 2025	41.22	42.67	41.22	42.56	42.56	3.83%	44,839
Jul 21, 2025	41.02	41.43	40.06	40.99	40.99	0.32%	39,776
Jul 18, 2025	41.37	41.37	40.48	40.86	40.86	-0.41%	65,813
Jul 17, 2025	40.63	41.45	40.17	41.03	41.03	1.36%	51,854
Jul 16, 2025	40.72	41.04	39.86	40.48	40.48	-0.15%	45,145
Jul 15, 2025	42.21	42.25	40.54	40.54	40.54	-3.36%	57,051
Jul 14, 2025	42.26	42.26	41.02	41.95	41.95	-1.06%	43,525
Jul 11, 2025	42.16	42.87	41.82	42.40	42.40	-0.52%	48,279
Jul 10, 2025	42.12	43.48	42.12	42.62	42.62	0.38%	49,640
Jul 9, 2025	42.52	42.56	41.44	42.46	42.46	0.90%	40,107
Jul 8, 2025	41.72	42.74	41.43	42.08	42.08	0.96%	44,746
Jul 7, 2025	42.08	42.75	41.02	41.68	41.68	-2.02%	66,586
Jul 3, 2025	42.27	42.97	42.27	42.54	42.54	0.64%	20,815
Jul 2, 2025	41.64	42.49	41.46	42.27	42.27	2.20%	53,877
Jul 1, 2025	39.42	42.70	39.42	41.36	41.36	3.97%	67,241
Jun 30, 2025	40.34	40.46	38.82	39.78	39.78	-0.90%	41,998
Jun 27, 2025	40.40	40.93	39.93	40.14	40.14	0.05%	262,582
Jun 26, 2025	39.33	40.15	39.21	40.12	40.12	2.48%	38,814
Jun 25, 2025	39.69	39.69	39.09	39.15	39.15	-0.94%	31,002
Jun 24, 2025	39.00	39.68	38.73	39.52	39.52	2.33%	54,356
Jun 23, 2025	38.31	38.85	37.60	38.62	38.62	0.36%	58,154
Jun 20, 2025	38.78	39.12	38.42	38.48	38.48	-0.10%	113,176
Jun 18, 2025	39.34	39.66	38.46	38.52	38.52	-1.98%	51,374
Jun 17, 2025	39.61	39.86	39.21	39.30	39.30	-1.23%	51,980
Jun 16, 2025	39.65	40.07	39.57	39.79	39.79	1.02%	55,306
Jun 13, 2025	40.46	40.88	39.33	39.39	39.39	-4.25%	42,010
Jun 12, 2025	41.67	41.69	41.03	41.14	41.14	-2.37%	38,485
Jun 11, 2025	42.37	42.89	41.50	42.14	42.14	0.45%	51,272
Jun 10, 2025	42.27	42.49	41.50	41.95	41.95	-0.05%	48,408
Jun 9, 2025	41.45	42.78	41.45	41.97	41.97	1.72%	60,230
Jun 6, 2025	41.35	41.95	40.89	41.26	41.26	1.05%	36,961
Jun 5, 2025	40.85	41.21	40.48	40.83	40.83	-0.05%	41,098
Jun 4, 2025	41.50	41.53	40.80	40.85	40.85	-1.16%	55,920