Dark

HY
Hyster-Yale, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:50 PM EDT

34.46USD+0.204%(+0.07)90,373

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:12:30 AM EDT

32.89USD-4.362%(-1.50)0

After-hours

Aug 13, 2026 4:10:30 PM EDT

34.39USD+0.175%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	34.3200	34.6000	34.000000	34.4400	+0.145%	90,373	0.000%
2026-08-13	34.7600	35.4400	34.130000	34.3900	+0.409%	173,048	+0.145%
2026-08-12	35.1600	35.2500	34.220000	34.2500	-0.753%	149,558	+0.555%
2026-08-11	35.4700	36.2700	34.480000	34.5100	-1.681%	128,078	-0.203%
2026-08-10	36.5300	37.0700	35.080000	35.1000	-5.365%	108,715	-1.880%
2026-08-07	37.2200	39.0000	36.680000	37.0900	+0.406%	101,309	-7.145%
2026-08-06	40.5700	40.6100	35.860000	36.9400	-8.723%	127,004	-6.768%
2026-08-05	35.5300	41.3000	34.000000	40.4700	+15.201%	374,803	-14.900%
2026-08-04	35.7500	36.4700	35.050000	35.1300	+0.200%	102,229	-1.964%
2026-08-03	33.8500	35.1600	33.850000	35.0600	+4.876%	86,612	-1.768%
2026-07-31	33.8500	34.3100	32.770000	33.4300	-0.209%	108,294	+3.021%
2026-07-30	33.0000	33.9000	32.995000	33.5000	+4.199%	78,906	+2.806%
2026-07-29	33.9500	34.3496	31.970000	32.1500	-6.350%	138,994	+7.123%
2026-07-28	33.3600	34.8200	33.360000	34.3300	+3.155%	115,351	+0.320%
2026-07-27	33.3500	33.6450	32.560000	33.2800	+0.544%	106,330	+3.486%
2026-07-24	33.3800	33.3800	32.700000	33.1000	-0.151%	65,261	+4.048%
2026-07-23	33.0100	33.6800	32.360000	33.1500	-1.163%	79,170	+3.891%
2026-07-22	32.7800	33.8000	32.780000	33.5400	+2.256%	101,061	+2.683%
2026-07-21	32.0000	33.0100	31.570100	32.8000	+3.210%	68,403	+5.000%
2026-07-20	33.3700	33.3700	31.590000	31.7800	-3.697%	93,865	+8.370%
2026-07-17	32.9500	33.7000	32.600000	33.0000	-2.135%	111,979	+4.364%
2026-07-16	33.0800	33.7500	32.930000	33.7200	+1.383%	73,334	+2.135%
2026-07-15	32.6300	33.3200	32.425000	33.2600	+2.813%	74,576	+3.548%
2026-07-14	32.5100	33.4050	31.920000	32.3500	+0.999%	61,253	+6.461%
2026-07-13	32.6800	32.9450	32.030000	32.0300	-1.989%	64,254	+7.524%
2026-07-10	32.1200	33.0000	32.000000	32.6800	+1.839%	80,827	+5.386%
2026-07-09	32.4400	32.5300	31.875000	32.0900	+0.533%	70,602	+7.323%
2026-07-08	31.5700	32.2100	31.570000	31.9200	+0.789%	89,721	+7.895%
2026-07-07	32.8200	33.6399	31.300000	31.6700	-4.175%	88,222	+8.746%
2026-07-06	31.9800	33.4100	31.980000	33.0500	+3.314%	76,021	+4.206%
2026-07-02	33.4000	33.5250	31.630000	31.9900	-4.621%	79,322	+7.659%
2026-07-01	35.0500	35.0500	33.380000	33.5400	-4.335%	85,249	+2.683%
2026-06-30	34.5300	35.1200	33.390000	35.0600	+2.425%	152,554	-1.768%
2026-06-29	35.8100	36.1100	33.400000	34.2300	-5.520%	101,230	+0.613%
2026-06-26	36.2700	36.4900	34.800000	36.2300	-0.494%	184,244	-4.941%
2026-06-25	36.3300	37.6399	36.235000	36.4100	+1.308%	115,284	-5.411%
2026-06-24	36.7000	37.2000	35.870000	35.9400	-2.231%	94,377	-4.174%
2026-06-23	37.8000	37.9400	36.210000	36.7600	-4.619%	74,908	-6.311%
2026-06-22	39.2900	39.9770	38.465000	38.5400	-1.934%	82,585	-10.638%
2026-06-18	37.8200	39.4800	37.820000	39.3000	+5.221%	122,775	-12.366%
2026-06-17	37.7500	38.7000	37.120000	37.3500	-0.533%	101,996	-7.791%
2026-06-16	38.0000	39.5750	37.360000	37.5500	-0.239%	116,687	-8.282%
2026-06-15	38.4000	39.4100	37.180000	37.6400	+1.237%	95,552	-8.502%
2026-06-12	36.0000	38.5100	36.000000	37.1800	+5.177%	163,115	-7.370%
2026-06-11	34.4400	35.3700	34.010000	35.3500	+4.277%	65,184	-2.574%
2026-06-10	34.8100	35.3000	33.900000	33.9000	-2.726%	80,022	+1.593%
2026-06-09	35.2400	36.7150	34.415000	34.8500	-0.599%	55,696	-1.176%
2026-06-08	34.5700	35.3600	34.570000	35.0600	+1.653%	46,153	-1.768%
2026-06-05	35.9600	35.9600	34.330000	34.4900	-4.248%	46,449	-0.145%
2026-06-04	35.8900	36.2100	35.020000	36.0200	+1.066%	58,655	-4.386%
2026-06-03	36.0300	36.0400	34.880000	35.6400	-1.899%	77,215	-3.367%
2026-06-02	34.3600	36.8500	33.830000	36.3300	+4.487%	76,206	-5.202%
2026-06-01	35.5500	35.5500	33.820000	34.7700	-4.268%	70,553	-0.949%
2026-05-29	36.1000	36.3400	35.440000	36.3200	+0.055%	119,608	-5.176%
2026-05-28	35.8400	36.3100	35.140000	36.3000	+0.276%	63,073	-5.124%
2026-05-27	35.4300	36.3700	35.410000	36.2000	+2.899%	97,123	-4.862%
2026-05-26	34.4900	35.4400	34.205000	35.1800	+3.837%	62,051	-2.103%
2026-05-22	33.5500	34.7900	32.540000	33.8800	+1.833%	100,683	+1.653%
2026-05-21	31.4000	33.5400	30.975361	33.2700	+3.904%	82,930	+3.517%
2026-05-20	30.9500	32.0500	30.500000	32.0200	+3.290%	101,884	+7.558%
2026-05-19	33.5500	33.5500	30.990000	31.0000	-8.203%	115,678	+11.097%
2026-05-18	35.5700	35.5700	33.260000	33.7700	-5.512%	153,053	+1.984%
2026-05-15	35.6100	36.5500	35.090000	35.7400	-0.777%	178,586	-3.637%
2026-05-14	36.7300	36.9999	35.800000	36.0200	-0.799%	52,933	-4.386%
2026-05-13	36.2000	37.0200	35.390000	36.3100	-0.302%	111,641	-5.150%
2026-05-12	36.1500	36.4200	34.930000	36.4200	+0.027%	91,877	-5.437%
2026-05-11	37.2100	37.3100	36.260000	36.4100	-2.255%	78,518	-5.411%
2026-05-08	36.7900	37.2700	34.680000	37.2500	+1.058%	135,213	-7.544%
2026-05-07	37.1400	38.5100	36.100000	36.8600	-0.081%	84,949	-6.565%
2026-05-06	41.0000	41.0000	34.480000	36.8900	-7.660%	128,023	-6.641%
2026-05-05	38.9500	40.5150	38.950000	39.9500	+3.632%	104,182	-13.792%
2026-05-04	39.6700	39.8500	38.110000	38.5500	-2.823%	69,654	-10.661%
2026-05-01	39.4800	39.9400	38.320000	39.6700	+0.507%	75,740	-13.184%
2026-04-30	38.3100	40.0200	38.310000	39.4700	+2.947%	62,434	-12.744%
2026-04-29	38.9300	39.3200	37.509400	38.3400	-2.269%	59,404	-10.172%
2026-04-28	39.2200	39.6100	38.300000	39.2300	-0.356%	45,335	-12.210%
2026-04-27	40.2700	40.9100	38.980000	39.3700	-2.162%	94,775	-12.522%
2026-04-24	39.5800	40.2900	39.158300	40.2400	+1.335%	75,071	-14.414%
2026-04-23	38.0900	39.9400	38.090000	39.7100	+3.250%	63,409	-13.271%
2026-04-22	38.2300	39.0000	38.140000	38.4600	+0.392%	52,021	-10.452%
2026-04-21	38.8600	39.4500	37.920000	38.3100	-0.854%	65,207	-10.102%
2026-04-20	38.1200	38.9310	37.655000	38.6400	+0.993%	47,318	-10.870%
2026-04-17	37.1000	38.8150	36.780000	38.2600	+5.808%	64,834	-9.984%
2026-04-16	37.2400	37.3200	35.910000	36.1600	-2.796%	69,059	-4.757%
2026-04-15	36.8300	37.6800	36.380000	37.2000	+0.054%	117,228	-7.419%
2026-04-14	37.0600	37.9100	35.825000	37.1800	+0.270%	51,703	-7.370%
2026-04-13	36.3000	37.0800	35.680000	37.0800	+1.812%	74,126	-7.120%
2026-04-10	36.2600	37.2800	36.160000	36.4200	+0.747%	57,714	-5.437%
2026-04-09	34.3300	36.3200	34.330000	36.1500	+2.728%	59,276	-4.730%
2026-04-08	34.1200	35.4500	34.120000	35.1900	+8.578%	84,628	-2.131%
2026-04-07	32.7500	33.0000	32.050000	32.4100	-1.129%	59,177	+6.263%
2026-04-06	32.3800	33.1150	32.300000	32.7800	+1.079%	49,431	+5.064%
2026-04-02	32.2100	33.0950	31.900000	32.4300	-2.024%	65,083	+6.198%
2026-04-01	32.5500	33.6600	31.809100	33.1000	+1.815%	71,585	+4.048%
2026-03-31	32.6000	32.7500	31.710000	32.5100	+2.297%	42,322	+5.937%
2026-03-30	32.6100	32.6100	31.495000	31.7800	-1.396%	50,710	+8.370%
2026-03-27	32.8000	32.8000	31.700000	32.2300	-2.687%	61,066	+6.857%
2026-03-26	33.3600	34.0600	32.716000	33.1200	-1.311%	85,712	+3.986%
2026-03-25	32.5300	33.9100	31.850000	33.5600	+5.968%	84,887	+2.622%
2026-03-24	29.9800	32.0400	29.930000	31.6700	+4.487%	64,386	+8.746%
2026-03-23	30.1800	31.2400	30.060000	30.3100	+4.158%	70,137	+13.626%
2026-03-20	29.7200	29.8800	29.010000	29.1000	-2.676%	133,575	+18.351%
2026-03-19	29.6500	30.6000	29.200000	29.9000	0.000%	102,032	+15.184%
2026-03-18	30.7600	31.2300	29.800000	29.9000	-3.455%	142,055	+15.184%
2026-03-17	30.9400	31.5900	30.690000	30.9700	+0.912%	67,589	+11.204%
2026-03-16	31.6400	32.1450	30.690000	30.6900	-1.886%	72,077	+12.219%
2026-03-13	32.5300	33.1100	30.880000	31.2800	-3.188%	116,792	+10.102%
2026-03-12	31.6000	32.4900	31.200000	32.3100	-0.247%	112,258	+6.592%
2026-03-11	33.4100	33.6700	31.915100	32.3900	-3.285%	124,133	+6.329%
2026-03-10	32.6900	34.0900	32.690000	33.4900	+1.824%	119,004	+2.837%
2026-03-09	32.4100	33.3300	30.650000	32.8900	-1.615%	146,878	+4.713%
2026-03-06	36.5000	36.5600	33.250000	33.4300	-11.817%	147,551	+3.021%
2026-03-05	37.2400	38.8700	36.551600	37.9100	+0.504%	149,983	-9.153%
2026-03-04	36.7000	38.9100	32.010000	37.7200	-1.771%	219,267	-8.696%
2026-03-03	38.0000	38.6300	37.275000	38.4000	-2.389%	125,370	-10.313%
2026-03-02	37.7800	39.3650	36.790000	39.3400	+6.815%	126,217	-12.456%
2026-02-27	37.3100	37.3100	36.012000	36.8300	-3.511%	142,808	-6.489%
2026-02-26	38.5100	38.6100	36.720000	38.1700	-0.026%	58,389	-9.772%
2026-02-25	38.5200	38.8900	37.410000	38.1800	-0.417%	87,341	-9.796%
2026-02-24	37.4100	38.3600	37.180000	38.3400	+1.806%	93,927	-10.172%
2026-02-23	39.5200	39.5200	37.210100	37.6600	-5.043%	146,347	-8.550%
2026-02-20	38.7900	40.4000	38.400000	39.6600	+2.059%	91,818	-13.162%
2026-02-19	39.0700	39.0700	37.170000	38.8600	-0.842%	135,577	-11.374%
2026-02-18	39.9000	40.6900	38.925000	39.1900	-1.927%	146,735	-12.120%
2026-02-17	39.8100	40.5000	38.990000	39.9600	+1.241%	106,783	-13.814%
2026-02-13	39.0000	39.7000	38.275000	39.4700	+2.069%	118,550	-12.744%
2026-02-12	38.7700	39.6300	37.700000	38.6700	+0.181%	111,347	-10.939%
2026-02-11	37.6500	38.6600	37.030000	38.6000	+3.596%	95,355	-10.777%
2026-02-10	36.7400	37.8500	36.225000	37.2600	+1.803%	104,605	-7.568%
2026-02-09	36.5200	36.6600	35.780000	36.6000	+0.329%	66,943	-5.902%
2026-02-06	35.1000	36.7500	35.100000	36.4800	+4.797%	112,885	-5.592%
2026-02-05	35.2900	35.4900	34.415000	34.8100	-2.026%	236,152	-1.063%
2026-02-04	35.4700	36.3000	34.920000	35.5300	+2.068%	81,302	-3.068%
2026-02-03	33.9700	35.3250	33.650100	34.8100	+2.654%	114,045	-1.063%
2026-02-02	33.2300	34.7300	32.800100	33.9100	+1.375%	81,950	+1.563%
2026-01-30	32.7100	33.8000	32.580000	33.4500	+1.703%	189,571	+2.960%
2026-01-29	31.8100	32.9100	31.590000	32.8900	+4.645%	71,953	+4.713%
2026-01-28	32.1100	32.3750	31.190000	31.4300	-1.566%	65,791	+9.577%
2026-01-27	31.9400	32.2750	31.380000	31.9300	0.000%	52,638	+7.861%
2026-01-26	33.7500	34.0400	31.850000	31.9300	-4.800%	83,086	+7.861%
2026-01-23	34.4200	34.5000	32.760000	33.5400	-2.386%	134,291	+2.683%
2026-01-22	34.3800	35.0800	34.035000	34.3600	+0.999%	95,648	+0.233%
2026-01-21	32.6100	34.1400	32.610000	34.0200	+5.097%	124,409	+1.235%
2026-01-20	32.7600	32.9745	32.265000	32.3700	-4.344%	71,026	+6.395%
2026-01-16	34.1000	34.1241	33.240000	33.8400	-1.024%	87,869	+1.773%
2026-01-15	33.6000	34.4500	33.205000	34.1900	+3.044%	64,674	+0.731%
2026-01-14	33.7400	33.9800	32.550000	33.1800	-1.426%	77,440	+3.797%
2026-01-13	34.0200	34.2500	33.445000	33.6600	-0.708%	71,695	+2.317%
2026-01-12	32.8600	34.1000	32.485000	33.9000	+3.417%	75,233	+1.593%
2026-01-09	32.8600	32.8600	31.890000	32.7800	+0.460%	63,905	+5.064%
2026-01-08	31.0200	33.0700	31.006700	32.6300	+4.650%	71,943	+5.547%
2026-01-07	32.6000	32.6000	31.060000	31.1800	-4.677%	66,639	+10.455%
2026-01-06	31.4000	32.7250	31.055000	32.7100	+3.251%	96,400	+5.289%
2026-01-05	30.4200	32.1000	30.370000	31.6800	+5.354%	150,193	+8.712%
2026-01-02	29.6600	30.2600	29.650000	30.0700	+1.212%	59,663	+14.533%
2025-12-31	29.5400	29.9900	28.830000	29.7100	-0.168%	203,105	+15.921%
2025-12-30	30.1300	30.6700	29.700000	29.7600	-1.294%	92,156	+15.726%
2025-12-29	31.0000	31.2000	30.000000	30.1500	-2.742%	119,792	+14.229%
2025-12-26	30.8400	31.1500	30.230000	31.0000	+0.162%	72,850	+11.097%
2025-12-24	30.8300	31.3950	30.480000	30.9500	-0.193%	40,636	+11.276%
2025-12-23	30.9100	31.1300	30.280000	31.0100	+0.324%	98,764	+11.061%
2025-12-22	30.5800	32.1288	30.460000	30.9100	+0.815%	114,251	+11.420%
2025-12-19	30.9500	31.2100	30.260000	30.6600	-1.541%	231,584	+12.329%
2025-12-18	31.5600	31.8150	30.260000	31.1400	-0.096%	193,449	+10.597%
2025-12-17	31.7100	32.2600	30.870000	31.1700	-4.766%	192,317	+10.491%
2025-12-16	33.3700	33.6800	32.536600	32.7300	-2.386%	146,027	+5.225%
2025-12-15	34.0000	34.0000	32.980000	33.5300	-0.089%	136,346	+2.714%
2025-12-12	34.2250	34.8200	33.380000	33.5600	-1.871%	144,572	+2.622%
2025-12-11	33.8000	34.2200	33.100000	34.2000	+0.885%	111,886	+0.702%
2025-12-10	32.9300	34.4000	32.270000	33.9000	+2.790%	279,035	+1.593%
2025-12-09	33.3100	34.1500	32.860000	32.9800	-1.228%	136,145	+4.427%
2025-12-08	34.8100	35.5000	33.210000	33.3900	-1.271%	165,265	+3.145%
2025-12-05	34.9000	35.1100	32.880000	33.8200	-3.454%	219,129	+1.833%
2025-12-04	38.2700	38.7800	33.510000	35.0300	+1.831%	540,575	-1.684%
2025-12-03	29.8500	34.5795	29.850000	34.4000	+15.630%	520,228	+0.116%
2025-12-02	29.1200	29.9990	28.687600	29.7500	+3.948%	103,637	+15.765%
2025-12-01	28.6200	29.3400	28.360000	28.6200	-1.582%	98,798	+20.335%
2025-11-28	28.6300	29.1850	28.510000	29.0800	+1.465%	70,499	+18.432%
2025-11-26	29.4400	29.5000	28.440000	28.6600	-2.484%	103,241	+20.167%
2025-11-25	28.4700	29.4500	28.365000	29.3900	+3.559%	110,737	+17.183%
2025-11-24	28.3500	28.6600	27.580000	28.3800	+0.817%	107,872	+21.353%
2025-11-21	26.6500	28.2800	26.520000	28.1500	+6.267%	173,071	+22.345%
2025-11-20	27.8600	28.1175	26.405000	26.4900	-3.038%	154,905	+30.011%
2025-11-19	27.5000	27.8450	27.250000	27.3200	-0.943%	142,158	+26.061%
2025-11-18	27.5100	28.0700	27.270000	27.5800	-0.289%	121,550	+24.873%
2025-11-17	28.6500	28.8675	27.600000	27.6600	-2.947%	144,436	+24.512%
2025-11-14	29.0700	29.7850	28.450000	28.5000	-2.697%	84,823	+20.842%
2025-11-13	29.7700	30.3900	29.040000	29.2900	-1.612%	188,951	+17.583%
2025-11-12	29.8000	31.0000	29.680000	29.7700	+0.202%	193,534	+15.687%
2025-11-11	31.8100	33.3604	29.275000	29.7100	-6.514%	170,318	+15.921%
2025-11-10	34.3500	34.3500	31.675000	31.7800	-6.721%	89,879	+8.370%
2025-11-07	34.4800	35.1000	33.660000	34.0700	-1.503%	103,849	+1.086%
2025-11-06	33.9800	34.9704	33.290000	34.5900	+1.496%	112,946	-0.434%
2025-11-05	34.0000	35.5000	31.055000	34.0800	-1.389%	134,250	+1.056%
2025-11-04	35.3100	36.0586	34.500000	34.5600	-3.003%	121,735	-0.347%
2025-11-03	35.8400	36.3785	34.800000	35.6300	-0.863%	52,693	-3.340%
2025-10-31	35.8500	36.2445	35.440000	35.9400	-0.828%	52,502	-4.174%
2025-10-30	36.0700	36.7700	35.900000	36.2400	-0.494%	36,509	-4.967%
2025-10-29	36.4600	37.4600	36.010000	36.4200	-0.790%	46,568	-5.437%
2025-10-28	36.9400	37.2000	36.600000	36.7100	-1.211%	45,039	-6.184%
2025-10-27	38.0600	38.0600	37.035000	37.1600	-1.485%	32,431	-7.320%
2025-10-24	37.8500	37.9399	37.400000	37.7200	+1.371%	35,343	-8.696%
2025-10-23	36.2900	37.5000	36.290000	37.2100	+3.103%	68,905	-7.444%
2025-10-22	36.7000	36.9800	35.950000	36.0900	-1.501%	37,346	-4.572%
2025-10-21	36.4700	37.2099	36.427500	36.6400	+0.411%	38,219	-6.004%
2025-10-20	36.0100	36.6850	35.940000	36.4900	+2.644%	38,530	-5.618%
2025-10-17	35.8900	36.2150	35.260000	35.5500	-1.796%	60,354	-3.122%
2025-10-16	36.7300	37.2800	35.980000	36.2000	-1.228%	55,243	-4.862%
2025-10-15	36.4300	36.9300	36.140000	36.6500	+1.411%	51,830	-6.030%
2025-10-14	35.0000	36.5900	34.303800	36.1400	+1.889%	50,339	-4.704%
2025-10-13	34.8700	35.6885	34.490000	35.4700	+3.865%	66,374	-2.904%
2025-10-10	35.4400	35.6400	34.120000	34.1500	-3.395%	53,265	+0.849%
2025-10-09	36.0400	36.0400	35.310000	35.3500	-1.942%	41,032	-2.574%
2025-10-08	35.4000	36.1100	35.135000	36.0500	+2.912%	55,248	-4.466%
2025-10-07	36.0800	36.3500	35.000000	35.0300	-2.856%	71,954	-1.684%
2025-10-06	36.7700	37.4320	35.910000	36.0600	-1.797%	61,990	-4.493%
2025-10-03	36.7300	37.6150	36.610000	36.7200	+0.218%	40,201	-6.209%
2025-10-02	36.9400	37.2700	36.290000	36.6400	-0.812%	49,533	-6.004%
2025-10-01	36.4500	37.2050	36.217700	36.9400	+0.217%	42,946	-6.768%
2025-09-30	36.5000	37.0800	36.242600	36.8600	+0.683%	54,480	-6.565%
2025-09-29	37.3300	37.5200	36.335000	36.6100	-1.427%	46,134	-5.927%
2025-09-26	36.0900	37.1650	36.090000	37.1400	+2.852%	64,388	-7.270%
2025-09-25	37.0200	37.0300	35.895000	36.1100	-2.799%	58,309	-4.625%
2025-09-24	37.5200	37.8300	36.830000	37.1500	-0.509%	56,354	-7.295%
2025-09-23	37.1700	37.9700	37.090000	37.3400	+0.647%	132,085	-7.766%
2025-09-22	36.4700	37.3100	36.020000	37.1000	+1.283%	125,832	-7.170%
2025-09-19	38.0500	38.1500	36.630000	36.6300	-3.529%	161,923	-5.979%
2025-09-18	36.3400	38.0100	36.080000	37.9700	+5.326%	115,435	-9.297%
2025-09-17	35.7700	37.7900	35.770000	36.0500	+0.390%	151,241	-4.466%
2025-09-16	36.1300	36.1300	35.630000	35.9100	-0.250%	67,787	-4.094%
2025-09-15	35.6300	36.3688	35.630000	36.0000	+0.643%	41,257	-4.333%
2025-09-12	36.9600	36.9600	35.710000	35.7700	-3.246%	58,776	-3.718%
2025-09-11	35.9100	37.0900	35.610000	36.9700	+2.780%	81,161	-6.843%
2025-09-10	36.0400	36.4300	35.440000	35.9700	-0.222%	90,684	-4.254%
2025-09-09	37.3900	37.5200	35.980000	36.0500	-3.995%	70,627	-4.466%
2025-09-08	37.9200	37.9200	36.900000	37.5500	-0.398%	81,647	-8.282%
2025-09-05	37.1900	38.1400	37.000000	37.7000	+1.563%	94,913	-8.647%
2025-09-04	36.5000	37.1400	36.095000	37.1200	+1.866%	106,772	-7.220%
2025-09-03	36.5500	37.1100	35.720000	36.4400	-0.978%	126,934	-5.488%
2025-09-02	36.9900	37.2400	36.640000	36.8000	-1.867%	90,158	-6.413%
2025-08-29	38.1200	38.2100	37.250000	37.5000	-2.471%	72,086	-8.160%
2025-08-28	38.8700	38.8700	37.880000	38.4500	-0.259%	119,829	-10.429%
2025-08-27	39.1200	39.6250	38.510000	38.5500	-1.908%	61,615	-10.661%
2025-08-26	39.2600	39.8100	39.200000	39.3000	+0.076%	66,937	-12.366%
2025-08-25	39.0500	39.3850	37.750000	39.2700	+0.589%	55,969	-12.299%
2025-08-22	37.2500	39.3800	36.855000	39.0400	+5.714%	106,675	-11.783%
2025-08-21	36.5100	36.9700	36.110000	36.9300	+0.819%	45,662	-6.742%
2025-08-20	37.1200	37.3450	36.440000	36.6300	-1.453%	53,822	-5.979%
2025-08-19	37.3200	37.5212	36.920000	37.1700	+0.459%	51,673	-7.345%
2025-08-18	36.5200	37.2600	36.335000	37.0000	+1.928%	50,464	-6.919%
2025-08-15	37.5100	37.5100	36.280000	36.3000	-2.811%	64,343	-5.124%
2025-08-14	37.5900	38.1615	36.687000	37.3500	-1.711%	55,236	-7.791%
2025-08-13	37.3300	38.1450	37.330000	38.0000	+2.481%	59,347	-9.368%
2025-08-12	36.6600	37.7800	36.540000	37.0800	+1.700%	74,752	-7.120%
2025-08-11	35.8900	36.7200	35.330000	36.4600	+1.306%	100,926	-5.540%
2025-08-08	37.8000	37.8500	35.815000	35.9900	-3.719%	77,079	-4.307%
2025-08-07	37.0700	38.0900	36.180000	37.3800	+1.082%	116,506	-7.865%
2025-08-06	38.3200	40.3200	35.500000	36.9800	-12.370%	302,564	-6.869%
2025-08-05	41.8000	42.3300	40.987000	42.2000	+2.056%	62,102	-18.389%
2025-08-04	40.7500	41.3800	40.478700	41.3500	+2.784%	54,027	-16.711%
2025-08-01	41.3300	41.3300	40.050000	40.2300	-4.237%	65,713	-14.392%
2025-07-31	41.6800	42.3000	41.300100	42.0100	-0.048%	91,958	-18.020%
2025-07-30	42.6700	42.6836	41.410000	42.0300	-0.732%	44,461	-18.059%
2025-07-29	43.9000	43.9000	42.330000	42.3400	-2.599%	52,140	-18.658%
2025-07-28	43.8900	44.5500	43.235000	43.4700	-0.753%	43,555	-20.773%
2025-07-25	43.2227	43.9770	42.570000	43.8000	+2.193%	52,100	-21.370%
2025-07-24	43.4900	43.6000	42.328000	42.8600	-2.079%	61,446	-19.645%
2025-07-23	43.0400	43.7900	42.820000	43.7700	+2.843%	48,791	-21.316%
2025-07-22	41.2200	42.6700	41.220000	42.5600	+3.830%	44,839	-19.079%
2025-07-21	41.0200	41.4284	40.058000	40.9900	+0.318%	39,776	-15.980%
2025-07-18	41.3700	41.3700	40.475000	40.8600	-0.414%	65,813	-15.712%
2025-07-17	40.6300	41.4500	40.165000	41.0300	+1.359%	51,854	-16.061%
2025-07-16	40.7200	41.0400	39.860000	40.4800	-0.148%	45,145	-14.921%
2025-07-15	42.2100	42.2500	40.540000	40.5400	-3.361%	57,051	-15.047%
2025-07-14	42.2600	42.2600	41.020000	41.9500	-1.061%	43,525	-17.902%
2025-07-11	42.1600	42.8700	41.820000	42.4000	-0.516%	48,279	-18.774%
2025-07-10	42.1200	43.4800	42.120000	42.6200	+0.377%	49,640	-19.193%
2025-07-09	42.5200	42.5600	41.440000	42.4600	+0.903%	40,107	-18.888%
2025-07-08	41.7200	42.7400	41.433900	42.0800	+0.960%	44,746	-18.156%
2025-07-07	42.0800	42.7450	41.020000	41.6800	-2.022%	66,586	-17.370%
2025-07-03	42.2700	42.9700	42.270000	42.5400	+0.639%	20,815	-19.041%
2025-07-02	41.6400	42.4899	41.460000	42.2700	+2.200%	53,877	-18.524%
2025-07-01	39.4200	42.7000	39.420000	41.3600	+3.972%	67,241	-16.731%
2025-06-30	40.3400	40.4582	38.815300	39.7800	-0.897%	41,998	-13.424%
2025-06-27	40.4000	40.9255	39.930000	40.1400	+0.050%	262,582	-14.200%
2025-06-26	39.3300	40.1500	39.213700	40.1200	+2.478%	38,814	-14.158%
2025-06-25	39.6900	39.6900	39.085000	39.1500	-0.936%	31,002	-12.031%
2025-06-24	39.0000	39.6750	38.725000	39.5200	+2.330%	54,356	-12.854%
2025-06-23	38.3100	38.8450	37.595000	38.6200	+0.364%	58,154	-10.823%
2025-06-20	38.7800	39.1200	38.420000	38.4800	-0.104%	113,176	-10.499%
2025-06-18	39.3400	39.6600	38.460000	38.5200	-1.985%	51,374	-10.592%
2025-06-17	39.6100	39.8550	39.210000	39.3000	-1.231%	51,980	-12.366%
2025-06-16	39.6500	40.0650	39.565000	39.7900	+1.015%	55,306	-13.446%
2025-06-13	40.4600	40.8770	39.330000	39.3900	-4.254%	42,010	-12.567%
2025-06-12	41.6700	41.6900	41.030000	41.1400	-2.373%	38,485	-16.286%
2025-06-11	42.3700	42.8875	41.500000	42.1400	+0.453%	51,272	-18.272%
2025-06-10	42.2700	42.4900	41.500000	41.9500	-0.048%	48,408	-17.902%
2025-06-09	41.4500	42.7800	41.450000	41.9700	+1.721%	60,230	-17.941%
2025-06-06	41.3500	41.9500	40.890000	41.2600	+1.053%	36,961	-16.529%
2025-06-05	40.8500	41.2100	40.480000	40.8300	-0.049%	41,098	-15.650%
2025-06-04	41.5000	41.5300	40.800000	40.8500	-1.161%	55,920	-15.692%
2025-06-03	39.9300	41.4500	38.000100	41.3300	+4.606%	69,798	-16.671%
2025-06-02	39.9100	40.5700	39.190000	39.5100	-1.619%	84,918	-12.832%
2025-05-30	40.5000	41.1300	40.060000	40.1600	-1.713%	97,088	-14.243%
2025-05-29	40.9500	41.2000	40.390000	40.8600	+0.789%	51,258	-15.712%
2025-05-28	41.3200	41.3200	40.490000	40.5400	-2.290%	48,524	-15.047%
2025-05-27	40.4200	41.9900	40.020000	41.4900	+4.799%	63,317	-16.992%
2025-05-23	39.6800	40.2800	39.550000	39.5900	-2.343%	67,284	-13.008%
2025-05-22	40.4100	40.8900	40.000000	40.5400	-0.074%	56,081	-15.047%
2025-05-21	41.5400	41.8400	40.560000	40.5700	-3.543%	73,002	-15.110%
2025-05-20	42.5800	42.7300	41.905000	42.0600	-1.683%	38,604	-18.117%
2025-05-19	41.7500	42.9100	41.700000	42.7800	+0.211%	52,137	-19.495%
2025-05-16	43.1500	43.4500	42.200000	42.6900	-0.234%	103,063	-19.325%
2025-05-15	42.4400	43.3450	42.320000	42.7900	+0.422%	67,445	-19.514%
2025-05-14	43.6700	43.6700	42.380000	42.6100	-1.639%	63,109	-19.174%
2025-05-13	42.7200	43.7199	42.587600	43.3200	+2.290%	71,210	-20.499%
2025-05-12	41.8100	43.1700	41.810000	42.3500	+6.810%	108,998	-18.678%
2025-05-09	40.8000	41.3350	39.224700	39.6500	-2.244%	94,922	-13.140%
2025-05-08	39.1500	40.9600	38.000000	40.5600	+4.860%	135,240	-15.089%
2025-05-07	38.6200	40.1500	37.010000	38.6800	-4.565%	154,122	-10.962%
2025-05-06	39.9000	41.3250	39.900000	40.5300	+1.911%	80,697	-15.026%
2025-05-05	39.9000	40.9584	39.270600	39.7700	-1.389%	68,158	-13.402%
2025-05-02	39.7900	40.6500	39.630000	40.3300	+2.778%	59,354	-14.605%
2025-05-01	38.6600	39.6100	38.010000	39.2400	+2.108%	63,310	-12.232%
2025-04-30	38.7200	38.9700	37.800000	38.4300	-1.889%	83,501	-10.383%
2025-04-29	38.4400	39.4300	38.380000	39.1700	+1.267%	67,480	-12.076%
2025-04-28	39.4100	39.8700	38.170000	38.6800	-2.175%	51,664	-10.962%
2025-04-25	39.0000	39.6200	38.840000	39.5400	+1.074%	46,185	-12.898%
2025-04-24	38.1700	39.1500	37.536700	39.1200	+2.088%	71,329	-11.963%
2025-04-23	38.8600	39.9999	38.280000	38.3200	+1.028%	58,778	-10.125%
2025-04-22	37.8400	38.2845	36.500000	37.9300	+1.417%	93,453	-9.201%
2025-04-21	37.8600	37.8600	37.200000	37.4000	-2.248%	54,680	-7.914%
2025-04-17	37.9900	39.3000	37.850000	38.2600	+0.684%	66,524	-9.984%
2025-04-16	37.8900	38.6000	37.320000	38.0000	-0.315%	102,021	-9.368%
2025-04-15	37.5000	38.6000	37.500000	38.1200	+0.395%	49,023	-9.654%
2025-04-14	38.3500	38.3500	37.210000	37.9700	+0.743%	63,382	-9.297%
2025-04-11	37.1800	37.9100	36.260000	37.6900	+0.695%	55,401	-8.623%
2025-04-10	38.3000	38.7900	36.445000	37.4300	-4.491%	73,581	-7.988%
2025-04-09	35.9000	39.9500	35.280000	39.1900	+8.140%	97,903	-12.120%
2025-04-08	37.2000	37.4900	35.655000	36.2400	0.000%	150,098	-4.967%
2025-04-07	35.4300	37.9600	34.130000	36.2400	-1.975%	236,684	-4.967%
2025-04-04	36.0000	37.4292	34.920000	36.9700	-0.189%	135,887	-6.843%
2025-04-03	39.9900	40.5050	36.480000	37.0400	-11.893%	126,908	-7.019%
2025-04-02	40.7900	42.1900	40.790000	42.0400	+1.374%	56,337	-18.078%
2025-04-01	41.0000	42.3500	40.600000	41.4700	-0.169%	72,002	-16.952%
2025-03-31	41.1800	41.8300	40.490000	41.5400	-0.764%	87,995	-17.092%
2025-03-28	44.3000	44.3000	41.800000	41.8600	-5.848%	55,758	-17.726%
2025-03-27	44.7500	45.1000	43.680000	44.4600	-0.781%	53,109	-22.537%
2025-03-26	44.4100	45.1700	44.220000	44.8100	+0.358%	57,496	-23.142%
2025-03-25	45.0800	45.4450	44.650000	44.6500	-1.195%	56,022	-22.867%
2025-03-24	44.9300	46.1544	44.650000	45.1900	+1.414%	63,176	-23.788%
2025-03-21	45.5400	45.8200	44.560000	44.5600	-3.737%	182,736	-22.711%
2025-03-20	46.0500	46.8699	45.810000	46.2900	-0.086%	44,268	-25.599%
2025-03-19	45.0700	46.5000	44.975000	46.3300	+2.750%	55,208	-25.664%
2025-03-18	45.0600	45.3100	44.741700	45.0900	+0.311%	60,256	-23.619%
2025-03-17	45.0400	45.8911	44.740000	44.9500	+0.290%	69,357	-23.382%
2025-03-14	43.9300	44.9600	43.780000	44.8200	+3.011%	58,974	-23.159%
2025-03-13	44.8200	45.2250	43.300000	43.5100	-2.706%	72,410	-20.846%
2025-03-12	45.6300	45.9250	44.390000	44.7200	-1.606%	63,356	-22.987%
2025-03-11	45.3200	46.2250	44.650000	45.4500	-0.132%	84,235	-24.224%
2025-03-10	44.0000	46.2150	43.875000	45.5100	+2.247%	71,619	-24.324%
2025-03-07	45.1400	45.3200	44.350000	44.5100	-0.802%	81,562	-22.624%
2025-03-06	44.6000	45.7100	43.820600	44.8700	+0.045%	74,336	-23.245%
2025-03-05	44.2200	45.3600	43.890000	44.8500	+1.333%	130,157	-23.211%
2025-03-04	44.3000	45.0050	42.590000	44.2600	-0.360%	138,609	-22.187%
2025-03-03	50.7500	51.1200	43.980000	44.4200	-12.593%	210,525	-22.467%
2025-02-28	52.9200	53.4000	50.170000	50.8200	-5.521%	147,816	-32.231%
2025-02-27	53.2300	54.7500	53.016400	53.7900	+1.071%	102,985	-35.973%
2025-02-26	52.2900	57.8900	52.290000	53.2200	+2.841%	140,012	-35.287%
2025-02-25	50.8300	52.1700	50.830000	51.7500	+2.253%	75,394	-33.449%

document.getElementById("pgmZmc").onerror = function(){this.style.display='none';}; .dark-mode .yLv5qr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yLv5qr{ color: #333333; background-color: white; border: 2px solid #333333; }HYHyster-Yale, Inc.stock NYSE

HY
Hyster-Yale, Inc.
stock NYSE