Dark

HY
Hyster-Yale, Inc.
stock NYSE

At Close

Jun 30, 2026 3:59:41 PM EDT

35.06USD+2.439%(+0.83)152,553

28.92Bid 40.45Ask 11.53Spread

Pre-market

Jun 30, 2026 8:21:30 AM EDT

34.46USD+0.672%(+0.23)174

After-hours

Jun 30, 2026 4:10:30 PM EDT

35.06USD-0.014%(0.00)23,674

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	34.1700	35.1800	33.950000	35.0600	+2.425%	152,553	0.000%
2026-06-29	35.8100	36.1100	33.400000	34.2300	-5.520%	101,230	+2.425%
2026-06-26	36.2700	36.4900	34.800000	36.2300	-0.494%	184,244	-3.229%
2026-06-25	36.3300	37.6399	36.235000	36.4100	+1.308%	115,284	-3.708%
2026-06-24	36.7000	37.2000	35.870000	35.9400	-2.231%	94,377	-2.449%
2026-06-23	37.8000	37.9400	36.210000	36.7600	-4.619%	74,908	-4.625%
2026-06-22	39.2900	39.9770	38.465000	38.5400	-1.934%	82,585	-9.030%
2026-06-18	37.8200	39.4800	37.820000	39.3000	+5.221%	122,775	-10.789%
2026-06-17	37.7500	38.7000	37.120000	37.3500	-0.533%	101,996	-6.131%
2026-06-16	38.0000	39.5750	37.360000	37.5500	-0.239%	116,687	-6.631%
2026-06-15	38.4000	39.4100	37.180000	37.6400	+1.237%	95,552	-6.854%
2026-06-12	36.0000	38.5100	36.000000	37.1800	+5.177%	163,115	-5.702%
2026-06-11	34.4400	35.3700	34.010000	35.3500	+4.277%	65,184	-0.820%
2026-06-10	34.8100	35.3000	33.900000	33.9000	-2.726%	80,022	+3.422%
2026-06-09	35.2400	36.7150	34.415000	34.8500	-0.599%	55,696	+0.603%
2026-06-08	34.5700	35.3600	34.570000	35.0600	+1.653%	46,153	0.000%
2026-06-05	35.9600	35.9600	34.330000	34.4900	-4.248%	46,449	+1.653%
2026-06-04	35.8900	36.2100	35.020000	36.0200	+1.066%	58,655	-2.665%
2026-06-03	36.0300	36.0400	34.880000	35.6400	-1.899%	77,215	-1.627%
2026-06-02	34.3600	36.8500	33.830000	36.3300	+4.487%	76,206	-3.496%
2026-06-01	35.5500	35.5500	33.820000	34.7700	-4.268%	70,553	+0.834%
2026-05-29	36.1000	36.3400	35.440000	36.3200	+0.055%	119,608	-3.469%
2026-05-28	35.8400	36.3100	35.140000	36.3000	+0.276%	63,073	-3.416%
2026-05-27	35.4300	36.3700	35.410000	36.2000	+2.899%	97,123	-3.149%
2026-05-26	34.4900	35.4400	34.205000	35.1800	+3.837%	62,051	-0.341%
2026-05-22	33.5500	34.7900	32.540000	33.8800	+1.833%	100,683	+3.483%
2026-05-21	31.4000	33.5400	30.975361	33.2700	+3.904%	82,930	+5.380%
2026-05-20	30.9500	32.0500	30.500000	32.0200	+3.290%	101,884	+9.494%
2026-05-19	33.5500	33.5500	30.990000	31.0000	-8.203%	115,678	+13.097%
2026-05-18	35.5700	35.5700	33.260000	33.7700	-5.512%	153,053	+3.820%
2026-05-15	35.6100	36.5500	35.090000	35.7400	-0.777%	178,586	-1.903%
2026-05-14	36.7300	36.9999	35.800000	36.0200	-0.799%	52,933	-2.665%
2026-05-13	36.2000	37.0200	35.390000	36.3100	-0.302%	111,641	-3.443%
2026-05-12	36.1500	36.4200	34.930000	36.4200	+0.027%	91,877	-3.734%
2026-05-11	37.2100	37.3100	36.260000	36.4100	-2.255%	78,518	-3.708%
2026-05-08	36.7900	37.2700	34.680000	37.2500	+1.058%	135,213	-5.879%
2026-05-07	37.1400	38.5100	36.100000	36.8600	-0.081%	84,949	-4.883%
2026-05-06	41.0000	41.0000	34.480000	36.8900	-7.660%	128,023	-4.961%
2026-05-05	38.9500	40.5150	38.950000	39.9500	+3.632%	104,182	-12.240%
2026-05-04	39.6700	39.8500	38.110000	38.5500	-2.823%	69,654	-9.053%
2026-05-01	39.4800	39.9400	38.320000	39.6700	+0.507%	75,740	-11.621%
2026-04-30	38.3100	40.0200	38.310000	39.4700	+2.947%	62,434	-11.173%
2026-04-29	38.9300	39.3200	37.509400	38.3400	-2.269%	59,404	-8.555%
2026-04-28	39.2200	39.6100	38.300000	39.2300	-0.356%	45,335	-10.630%
2026-04-27	40.2700	40.9100	38.980000	39.3700	-2.162%	94,775	-10.947%
2026-04-24	39.5800	40.2900	39.158300	40.2400	+1.335%	75,071	-12.873%
2026-04-23	38.0900	39.9400	38.090000	39.7100	+3.250%	63,409	-11.710%
2026-04-22	38.2300	39.0000	38.140000	38.4600	+0.392%	52,021	-8.840%
2026-04-21	38.8600	39.4500	37.920000	38.3100	-0.854%	65,207	-8.483%
2026-04-20	38.1200	38.9310	37.655000	38.6400	+0.993%	47,318	-9.265%
2026-04-17	37.1000	38.8150	36.780000	38.2600	+5.808%	64,834	-8.364%
2026-04-16	37.2400	37.3200	35.910000	36.1600	-2.796%	69,059	-3.042%
2026-04-15	36.8300	37.6800	36.380000	37.2000	+0.054%	117,228	-5.753%
2026-04-14	37.0600	37.9100	35.825000	37.1800	+0.270%	51,703	-5.702%
2026-04-13	36.3000	37.0800	35.680000	37.0800	+1.812%	74,126	-5.448%
2026-04-10	36.2600	37.2800	36.160000	36.4200	+0.747%	57,714	-3.734%
2026-04-09	34.3300	36.3200	34.330000	36.1500	+2.728%	59,276	-3.015%
2026-04-08	34.1200	35.4500	34.120000	35.1900	+8.578%	84,628	-0.369%
2026-04-07	32.7500	33.0000	32.050000	32.4100	-1.129%	59,177	+8.176%
2026-04-06	32.3800	33.1150	32.300000	32.7800	+1.079%	49,431	+6.955%
2026-04-02	32.2100	33.0950	31.900000	32.4300	-2.024%	65,083	+8.110%
2026-04-01	32.5500	33.6600	31.809100	33.1000	+1.815%	71,585	+5.921%
2026-03-31	32.6000	32.7500	31.710000	32.5100	+2.297%	42,322	+7.844%
2026-03-30	32.6100	32.6100	31.495000	31.7800	-1.396%	50,710	+10.321%
2026-03-27	32.8000	32.8000	31.700000	32.2300	-2.687%	61,066	+8.781%
2026-03-26	33.3600	34.0600	32.716000	33.1200	-1.311%	85,712	+5.857%
2026-03-25	32.5300	33.9100	31.850000	33.5600	+5.968%	84,887	+4.470%
2026-03-24	29.9800	32.0400	29.930000	31.6700	+4.487%	64,386	+10.704%
2026-03-23	30.1800	31.2400	30.060000	30.3100	+4.158%	70,137	+15.671%
2026-03-20	29.7200	29.8800	29.010000	29.1000	-2.676%	133,575	+20.481%
2026-03-19	29.6500	30.6000	29.200000	29.9000	0.000%	102,032	+17.258%
2026-03-18	30.7600	31.2300	29.800000	29.9000	-3.455%	142,055	+17.258%
2026-03-17	30.9400	31.5900	30.690000	30.9700	+0.912%	67,589	+13.206%
2026-03-16	31.6400	32.1450	30.690000	30.6900	-1.886%	72,077	+14.239%
2026-03-13	32.5300	33.1100	30.880000	31.2800	-3.188%	116,792	+12.084%
2026-03-12	31.6000	32.4900	31.200000	32.3100	-0.247%	112,258	+8.511%
2026-03-11	33.4100	33.6700	31.915100	32.3900	-3.285%	124,133	+8.243%
2026-03-10	32.6900	34.0900	32.690000	33.4900	+1.824%	119,004	+4.688%
2026-03-09	32.4100	33.3300	30.650000	32.8900	-1.615%	146,878	+6.598%
2026-03-06	36.5000	36.5600	33.250000	33.4300	-11.817%	147,551	+4.876%
2026-03-05	37.2400	38.8700	36.551600	37.9100	+0.504%	149,983	-7.518%
2026-03-04	36.7000	38.9100	32.010000	37.7200	-1.771%	219,267	-7.052%
2026-03-03	38.0000	38.6300	37.275000	38.4000	-2.389%	125,370	-8.698%
2026-03-02	37.7800	39.3650	36.790000	39.3400	+6.815%	126,217	-10.880%
2026-02-27	37.3100	37.3100	36.012000	36.8300	-3.511%	142,808	-4.806%
2026-02-26	38.5100	38.6100	36.720000	38.1700	-0.026%	58,389	-8.148%
2026-02-25	38.5200	38.8900	37.410000	38.1800	-0.417%	87,341	-8.172%
2026-02-24	37.4100	38.3600	37.180000	38.3400	+1.806%	93,927	-8.555%
2026-02-23	39.5200	39.5200	37.210100	37.6600	-5.043%	146,347	-6.904%
2026-02-20	38.7900	40.4000	38.400000	39.6600	+2.059%	91,818	-11.599%
2026-02-19	39.0700	39.0700	37.170000	38.8600	-0.842%	135,577	-9.779%
2026-02-18	39.9000	40.6900	38.925000	39.1900	-1.927%	146,735	-10.538%
2026-02-17	39.8100	40.5000	38.990000	39.9600	+1.241%	106,783	-12.262%
2026-02-13	39.0000	39.7000	38.275000	39.4700	+2.069%	118,550	-11.173%
2026-02-12	38.7700	39.6300	37.700000	38.6700	+0.181%	111,347	-9.335%
2026-02-11	37.6500	38.6600	37.030000	38.6000	+3.596%	95,355	-9.171%
2026-02-10	36.7400	37.8500	36.225000	37.2600	+1.803%	104,605	-5.904%
2026-02-09	36.5200	36.6600	35.780000	36.6000	+0.329%	66,943	-4.208%
2026-02-06	35.1000	36.7500	35.100000	36.4800	+4.797%	112,885	-3.893%
2026-02-05	35.2900	35.4900	34.415000	34.8100	-2.026%	236,152	+0.718%
2026-02-04	35.4700	36.3000	34.920000	35.5300	+2.068%	81,302	-1.323%
2026-02-03	33.9700	35.3250	33.650100	34.8100	+2.654%	114,045	+0.718%
2026-02-02	33.2300	34.7300	32.800100	33.9100	+1.375%	81,950	+3.391%
2026-01-30	32.7100	33.8000	32.580000	33.4500	+1.703%	189,571	+4.813%
2026-01-29	31.8100	32.9100	31.590000	32.8900	+4.645%	71,953	+6.598%
2026-01-28	32.1100	32.3750	31.190000	31.4300	-1.566%	65,791	+11.549%
2026-01-27	31.9400	32.2750	31.380000	31.9300	0.000%	52,638	+9.803%
2026-01-26	33.7500	34.0400	31.850000	31.9300	-4.800%	83,086	+9.803%
2026-01-23	34.4200	34.5000	32.760000	33.5400	-2.386%	134,291	+4.532%
2026-01-22	34.3800	35.0800	34.035000	34.3600	+0.999%	95,648	+2.037%
2026-01-21	32.6100	34.1400	32.610000	34.0200	+5.097%	124,409	+3.057%
2026-01-20	32.7600	32.9745	32.265000	32.3700	-4.344%	71,026	+8.310%
2026-01-16	34.1000	34.1241	33.240000	33.8400	-1.024%	87,869	+3.605%
2026-01-15	33.6000	34.4500	33.205000	34.1900	+3.044%	64,674	+2.545%
2026-01-14	33.7400	33.9800	32.550000	33.1800	-1.426%	77,440	+5.666%
2026-01-13	34.0200	34.2500	33.445000	33.6600	-0.708%	71,695	+4.159%
2026-01-12	32.8600	34.1000	32.485000	33.9000	+3.417%	75,233	+3.422%
2026-01-09	32.8600	32.8600	31.890000	32.7800	+0.460%	63,905	+6.955%
2026-01-08	31.0200	33.0700	31.006700	32.6300	+4.650%	71,943	+7.447%
2026-01-07	32.6000	32.6000	31.060000	31.1800	-4.677%	66,639	+12.444%
2026-01-06	31.4000	32.7250	31.055000	32.7100	+3.251%	96,400	+7.184%
2026-01-05	30.4200	32.1000	30.370000	31.6800	+5.354%	150,193	+10.669%
2026-01-02	29.6600	30.2600	29.650000	30.0700	+1.212%	59,663	+16.595%
2025-12-31	29.5400	29.9900	28.830000	29.7100	-0.168%	203,105	+18.007%
2025-12-30	30.1300	30.6700	29.700000	29.7600	-1.294%	92,156	+17.809%
2025-12-29	31.0000	31.2000	30.000000	30.1500	-2.742%	119,792	+16.285%
2025-12-26	30.8400	31.1500	30.230000	31.0000	+0.162%	72,850	+13.097%
2025-12-24	30.8300	31.3950	30.480000	30.9500	-0.193%	40,636	+13.279%
2025-12-23	30.9100	31.1300	30.280000	31.0100	+0.324%	98,764	+13.060%
2025-12-22	30.5800	32.1288	30.460000	30.9100	+0.815%	114,251	+13.426%
2025-12-19	30.9500	31.2100	30.260000	30.6600	-1.541%	231,584	+14.351%
2025-12-18	31.5600	31.8150	30.260000	31.1400	-0.096%	193,449	+12.588%
2025-12-17	31.7100	32.2600	30.870000	31.1700	-4.766%	192,317	+12.480%
2025-12-16	33.3700	33.6800	32.536600	32.7300	-2.386%	146,027	+7.119%
2025-12-15	34.0000	34.0000	32.980000	33.5300	-0.089%	136,346	+4.563%
2025-12-12	34.2250	34.8200	33.380000	33.5600	-1.871%	144,572	+4.470%
2025-12-11	33.8000	34.2200	33.100000	34.2000	+0.885%	111,886	+2.515%
2025-12-10	32.9300	34.4000	32.270000	33.9000	+2.790%	279,035	+3.422%
2025-12-09	33.3100	34.1500	32.860000	32.9800	-1.228%	136,145	+6.307%
2025-12-08	34.8100	35.5000	33.210000	33.3900	-1.271%	165,265	+5.001%
2025-12-05	34.9000	35.1100	32.880000	33.8200	-3.454%	219,129	+3.666%
2025-12-04	38.2700	38.7800	33.510000	35.0300	+1.831%	540,575	+0.086%
2025-12-03	29.8500	34.5795	29.850000	34.4000	+15.630%	520,228	+1.919%
2025-12-02	29.1200	29.9990	28.687600	29.7500	+3.948%	103,637	+17.849%
2025-12-01	28.6200	29.3400	28.360000	28.6200	-1.582%	98,798	+22.502%
2025-11-28	28.6300	29.1850	28.510000	29.0800	+1.465%	70,499	+20.564%
2025-11-26	29.4400	29.5000	28.440000	28.6600	-2.484%	103,241	+22.331%
2025-11-25	28.4700	29.4500	28.365000	29.3900	+3.559%	110,737	+19.292%
2025-11-24	28.3500	28.6600	27.580000	28.3800	+0.817%	107,872	+23.538%
2025-11-21	26.6500	28.2800	26.520000	28.1500	+6.267%	173,071	+24.547%
2025-11-20	27.8600	28.1175	26.405000	26.4900	-3.038%	154,905	+32.352%
2025-11-19	27.5000	27.8450	27.250000	27.3200	-0.943%	142,158	+28.331%
2025-11-18	27.5100	28.0700	27.270000	27.5800	-0.289%	121,550	+27.121%
2025-11-17	28.6500	28.8675	27.600000	27.6600	-2.947%	144,436	+26.753%
2025-11-14	29.0700	29.7850	28.450000	28.5000	-2.697%	84,823	+23.018%
2025-11-13	29.7700	30.3900	29.040000	29.2900	-1.612%	188,951	+19.700%
2025-11-12	29.8000	31.0000	29.680000	29.7700	+0.202%	193,534	+17.770%
2025-11-11	31.8100	33.3604	29.275000	29.7100	-6.514%	170,318	+18.007%
2025-11-10	34.3500	34.3500	31.675000	31.7800	-6.721%	89,879	+10.321%
2025-11-07	34.4800	35.1000	33.660000	34.0700	-1.503%	103,849	+2.906%
2025-11-06	33.9800	34.9704	33.290000	34.5900	+1.496%	112,946	+1.359%
2025-11-05	34.0000	35.5000	31.055000	34.0800	-1.389%	134,250	+2.876%
2025-11-04	35.3100	36.0586	34.500000	34.5600	-3.003%	121,735	+1.447%
2025-11-03	35.8400	36.3785	34.800000	35.6300	-0.863%	52,693	-1.600%
2025-10-31	35.8500	36.2445	35.440000	35.9400	-0.828%	52,502	-2.449%
2025-10-30	36.0700	36.7700	35.900000	36.2400	-0.494%	36,509	-3.256%
2025-10-29	36.4600	37.4600	36.010000	36.4200	-0.790%	46,568	-3.734%
2025-10-28	36.9400	37.2000	36.600000	36.7100	-1.211%	45,039	-4.495%
2025-10-27	38.0600	38.0600	37.035000	37.1600	-1.485%	32,431	-5.651%
2025-10-24	37.8500	37.9399	37.400000	37.7200	+1.371%	35,343	-7.052%
2025-10-23	36.2900	37.5000	36.290000	37.2100	+3.103%	68,905	-5.778%
2025-10-22	36.7000	36.9800	35.950000	36.0900	-1.501%	37,346	-2.854%
2025-10-21	36.4700	37.2099	36.427500	36.6400	+0.411%	38,219	-4.312%
2025-10-20	36.0100	36.6850	35.940000	36.4900	+2.644%	38,530	-3.919%
2025-10-17	35.8900	36.2150	35.260000	35.5500	-1.796%	60,354	-1.378%
2025-10-16	36.7300	37.2800	35.980000	36.2000	-1.228%	55,243	-3.149%
2025-10-15	36.4300	36.9300	36.140000	36.6500	+1.411%	51,830	-4.338%
2025-10-14	35.0000	36.5900	34.303800	36.1400	+1.889%	50,339	-2.988%
2025-10-13	34.8700	35.6885	34.490000	35.4700	+3.865%	66,374	-1.156%
2025-10-10	35.4400	35.6400	34.120000	34.1500	-3.395%	53,265	+2.665%
2025-10-09	36.0400	36.0400	35.310000	35.3500	-1.942%	41,032	-0.820%
2025-10-08	35.4000	36.1100	35.135000	36.0500	+2.912%	55,248	-2.746%
2025-10-07	36.0800	36.3500	35.000000	35.0300	-2.856%	71,954	+0.086%
2025-10-06	36.7700	37.4320	35.910000	36.0600	-1.797%	61,990	-2.773%
2025-10-03	36.7300	37.6150	36.610000	36.7200	+0.218%	40,201	-4.521%
2025-10-02	36.9400	37.2700	36.290000	36.6400	-0.812%	49,533	-4.312%
2025-10-01	36.4500	37.2050	36.217700	36.9400	+0.217%	42,946	-5.089%
2025-09-30	36.5000	37.0800	36.242600	36.8600	+0.683%	54,480	-4.883%
2025-09-29	37.3300	37.5200	36.335000	36.6100	-1.427%	46,134	-4.234%
2025-09-26	36.0900	37.1650	36.090000	37.1400	+2.852%	64,388	-5.600%
2025-09-25	37.0200	37.0300	35.895000	36.1100	-2.799%	58,309	-2.908%
2025-09-24	37.5200	37.8300	36.830000	37.1500	-0.509%	56,354	-5.626%
2025-09-23	37.1700	37.9700	37.090000	37.3400	+0.647%	132,085	-6.106%
2025-09-22	36.4700	37.3100	36.020000	37.1000	+1.283%	125,832	-5.499%
2025-09-19	38.0500	38.1500	36.630000	36.6300	-3.529%	161,923	-4.286%
2025-09-18	36.3400	38.0100	36.080000	37.9700	+5.326%	115,435	-7.664%
2025-09-17	35.7700	37.7900	35.770000	36.0500	+0.390%	151,241	-2.746%
2025-09-16	36.1300	36.1300	35.630000	35.9100	-0.250%	67,787	-2.367%
2025-09-15	35.6300	36.3688	35.630000	36.0000	+0.643%	41,257	-2.611%
2025-09-12	36.9600	36.9600	35.710000	35.7700	-3.246%	58,776	-1.985%
2025-09-11	35.9100	37.0900	35.610000	36.9700	+2.780%	81,161	-5.166%
2025-09-10	36.0400	36.4300	35.440000	35.9700	-0.222%	90,684	-2.530%
2025-09-09	37.3900	37.5200	35.980000	36.0500	-3.995%	70,627	-2.746%
2025-09-08	37.9200	37.9200	36.900000	37.5500	-0.398%	81,647	-6.631%
2025-09-05	37.1900	38.1400	37.000000	37.7000	+1.563%	94,913	-7.003%
2025-09-04	36.5000	37.1400	36.095000	37.1200	+1.866%	106,772	-5.550%
2025-09-03	36.5500	37.1100	35.720000	36.4400	-0.978%	126,934	-3.787%
2025-09-02	36.9900	37.2400	36.640000	36.8000	-1.867%	90,158	-4.728%
2025-08-29	38.1200	38.2100	37.250000	37.5000	-2.471%	72,086	-6.507%
2025-08-28	38.8700	38.8700	37.880000	38.4500	-0.259%	119,829	-8.817%
2025-08-27	39.1200	39.6250	38.510000	38.5500	-1.908%	61,615	-9.053%
2025-08-26	39.2600	39.8100	39.200000	39.3000	+0.076%	66,937	-10.789%
2025-08-25	39.0500	39.3850	37.750000	39.2700	+0.589%	55,969	-10.721%
2025-08-22	37.2500	39.3800	36.855000	39.0400	+5.714%	106,675	-10.195%
2025-08-21	36.5100	36.9700	36.110000	36.9300	+0.819%	45,662	-5.064%
2025-08-20	37.1200	37.3450	36.440000	36.6300	-1.453%	53,822	-4.286%
2025-08-19	37.3200	37.5212	36.920000	37.1700	+0.459%	51,673	-5.677%
2025-08-18	36.5200	37.2600	36.335000	37.0000	+1.928%	50,464	-5.243%
2025-08-15	37.5100	37.5100	36.280000	36.3000	-2.811%	64,343	-3.416%
2025-08-14	37.5900	38.1615	36.687000	37.3500	-1.711%	55,236	-6.131%
2025-08-13	37.3300	38.1450	37.330000	38.0000	+2.481%	59,347	-7.737%
2025-08-12	36.6600	37.7800	36.540000	37.0800	+1.700%	74,752	-5.448%
2025-08-11	35.8900	36.7200	35.330000	36.4600	+1.306%	100,926	-3.840%
2025-08-08	37.8000	37.8500	35.815000	35.9900	-3.719%	77,079	-2.584%
2025-08-07	37.0700	38.0900	36.180000	37.3800	+1.082%	116,506	-6.207%
2025-08-06	38.3200	40.3200	35.500000	36.9800	-12.370%	302,564	-5.192%
2025-08-05	41.8000	42.3300	40.987000	42.2000	+2.056%	62,102	-16.919%
2025-08-04	40.7500	41.3800	40.478700	41.3500	+2.784%	54,027	-15.212%
2025-08-01	41.3300	41.3300	40.050000	40.2300	-4.237%	65,713	-12.851%
2025-07-31	41.6800	42.3000	41.300100	42.0100	-0.048%	91,958	-16.544%
2025-07-30	42.6700	42.6836	41.410000	42.0300	-0.732%	44,461	-16.583%
2025-07-29	43.9000	43.9000	42.330000	42.3400	-2.599%	52,140	-17.194%
2025-07-28	43.8900	44.5500	43.235000	43.4700	-0.753%	43,555	-19.347%
2025-07-25	43.2227	43.9770	42.570000	43.8000	+2.193%	52,100	-19.954%
2025-07-24	43.4900	43.6000	42.328000	42.8600	-2.079%	61,446	-18.199%
2025-07-23	43.0400	43.7900	42.820000	43.7700	+2.843%	48,791	-19.899%
2025-07-22	41.2200	42.6700	41.220000	42.5600	+3.830%	44,839	-17.622%
2025-07-21	41.0200	41.4284	40.058000	40.9900	+0.318%	39,776	-14.467%
2025-07-18	41.3700	41.3700	40.475000	40.8600	-0.414%	65,813	-14.195%
2025-07-17	40.6300	41.4500	40.165000	41.0300	+1.359%	51,854	-14.550%
2025-07-16	40.7200	41.0400	39.860000	40.4800	-0.148%	45,145	-13.389%
2025-07-15	42.2100	42.2500	40.540000	40.5400	-3.361%	57,051	-13.518%
2025-07-14	42.2600	42.2600	41.020000	41.9500	-1.061%	43,525	-16.424%
2025-07-11	42.1600	42.8700	41.820000	42.4000	-0.516%	48,279	-17.311%
2025-07-10	42.1200	43.4800	42.120000	42.6200	+0.377%	49,640	-17.738%
2025-07-09	42.5200	42.5600	41.440000	42.4600	+0.903%	40,107	-17.428%
2025-07-08	41.7200	42.7400	41.433900	42.0800	+0.960%	44,746	-16.683%
2025-07-07	42.0800	42.7450	41.020000	41.6800	-2.022%	66,586	-15.883%
2025-07-03	42.2700	42.9700	42.270000	42.5400	+0.639%	20,815	-17.583%
2025-07-02	41.6400	42.4899	41.460000	42.2700	+2.200%	53,877	-17.057%
2025-07-01	39.4200	42.7000	39.420000	41.3600	+3.972%	67,241	-15.232%
2025-06-30	40.3400	40.4582	38.815300	39.7800	-0.897%	41,998	-11.865%
2025-06-27	40.4000	40.9255	39.930000	40.1400	+0.050%	262,582	-12.656%
2025-06-26	39.3300	40.1500	39.213700	40.1200	+2.478%	38,814	-12.612%
2025-06-25	39.6900	39.6900	39.085000	39.1500	-0.936%	31,002	-10.447%
2025-06-24	39.0000	39.6750	38.725000	39.5200	+2.330%	54,356	-11.285%
2025-06-23	38.3100	38.8450	37.595000	38.6200	+0.364%	58,154	-9.218%
2025-06-20	38.7800	39.1200	38.420000	38.4800	-0.104%	113,176	-8.888%
2025-06-18	39.3400	39.6600	38.460000	38.5200	-1.985%	51,374	-8.982%
2025-06-17	39.6100	39.8550	39.210000	39.3000	-1.231%	51,980	-10.789%
2025-06-16	39.6500	40.0650	39.565000	39.7900	+1.015%	55,306	-11.887%
2025-06-13	40.4600	40.8770	39.330000	39.3900	-4.254%	42,010	-10.993%
2025-06-12	41.6700	41.6900	41.030000	41.1400	-2.373%	38,485	-14.779%
2025-06-11	42.3700	42.8875	41.500000	42.1400	+0.453%	51,272	-16.801%
2025-06-10	42.2700	42.4900	41.500000	41.9500	-0.048%	48,408	-16.424%
2025-06-09	41.4500	42.7800	41.450000	41.9700	+1.721%	60,230	-16.464%
2025-06-06	41.3500	41.9500	40.890000	41.2600	+1.053%	36,961	-15.027%
2025-06-05	40.8500	41.2100	40.480000	40.8300	-0.049%	41,098	-14.132%
2025-06-04	41.5000	41.5300	40.800000	40.8500	-1.161%	55,920	-14.174%
2025-06-03	39.9300	41.4500	38.000100	41.3300	+4.606%	69,798	-15.171%
2025-06-02	39.9100	40.5700	39.190000	39.5100	-1.619%	84,918	-11.263%
2025-05-30	40.5000	41.1300	40.060000	40.1600	-1.713%	97,088	-12.699%
2025-05-29	40.9500	41.2000	40.390000	40.8600	+0.789%	51,258	-14.195%
2025-05-28	41.3200	41.3200	40.490000	40.5400	-2.290%	48,524	-13.518%
2025-05-27	40.4200	41.9900	40.020000	41.4900	+4.799%	63,317	-15.498%
2025-05-23	39.6800	40.2800	39.550000	39.5900	-2.343%	67,284	-11.442%
2025-05-22	40.4100	40.8900	40.000000	40.5400	-0.074%	56,081	-13.518%
2025-05-21	41.5400	41.8400	40.560000	40.5700	-3.543%	73,002	-13.581%
2025-05-20	42.5800	42.7300	41.905000	42.0600	-1.683%	38,604	-16.643%
2025-05-19	41.7500	42.9100	41.700000	42.7800	+0.211%	52,137	-18.046%
2025-05-16	43.1500	43.4500	42.200000	42.6900	-0.234%	103,063	-17.873%
2025-05-15	42.4400	43.3450	42.320000	42.7900	+0.422%	67,445	-18.065%
2025-05-14	43.6700	43.6700	42.380000	42.6100	-1.639%	63,109	-17.719%
2025-05-13	42.7200	43.7199	42.587600	43.3200	+2.290%	71,210	-19.067%
2025-05-12	41.8100	43.1700	41.810000	42.3500	+6.810%	108,998	-17.214%
2025-05-09	40.8000	41.3350	39.224700	39.6500	-2.244%	94,922	-11.576%
2025-05-08	39.1500	40.9600	38.000000	40.5600	+4.860%	135,240	-13.560%
2025-05-07	38.6200	40.1500	37.010000	38.6800	-4.565%	154,122	-9.359%
2025-05-06	39.9000	41.3250	39.900000	40.5300	+1.911%	80,697	-13.496%
2025-05-05	39.9000	40.9584	39.270600	39.7700	-1.389%	68,158	-11.843%
2025-05-02	39.7900	40.6500	39.630000	40.3300	+2.778%	59,354	-13.067%
2025-05-01	38.6600	39.6100	38.010000	39.2400	+2.108%	63,310	-10.652%
2025-04-30	38.7200	38.9700	37.800000	38.4300	-1.889%	83,501	-8.769%
2025-04-29	38.4400	39.4300	38.380000	39.1700	+1.267%	67,480	-10.493%
2025-04-28	39.4100	39.8700	38.170000	38.6800	-2.175%	51,664	-9.359%
2025-04-25	39.0000	39.6200	38.840000	39.5400	+1.074%	46,185	-11.330%
2025-04-24	38.1700	39.1500	37.536700	39.1200	+2.088%	71,329	-10.378%
2025-04-23	38.8600	39.9999	38.280000	38.3200	+1.028%	58,778	-8.507%
2025-04-22	37.8400	38.2845	36.500000	37.9300	+1.417%	93,453	-7.567%
2025-04-21	37.8600	37.8600	37.200000	37.4000	-2.248%	54,680	-6.257%
2025-04-17	37.9900	39.3000	37.850000	38.2600	+0.684%	66,524	-8.364%
2025-04-16	37.8900	38.6000	37.320000	38.0000	-0.315%	102,021	-7.737%
2025-04-15	37.5000	38.6000	37.500000	38.1200	+0.395%	49,023	-8.027%
2025-04-14	38.3500	38.3500	37.210000	37.9700	+0.743%	63,382	-7.664%
2025-04-11	37.1800	37.9100	36.260000	37.6900	+0.695%	55,401	-6.978%
2025-04-10	38.3000	38.7900	36.445000	37.4300	-4.491%	73,581	-6.332%
2025-04-09	35.9000	39.9500	35.280000	39.1900	+8.140%	97,903	-10.538%
2025-04-08	37.2000	37.4900	35.655000	36.2400	0.000%	150,098	-3.256%
2025-04-07	35.4300	37.9600	34.130000	36.2400	-1.975%	236,684	-3.256%
2025-04-04	36.0000	37.4292	34.920000	36.9700	-0.189%	135,887	-5.166%
2025-04-03	39.9900	40.5050	36.480000	37.0400	-11.893%	126,908	-5.346%
2025-04-02	40.7900	42.1900	40.790000	42.0400	+1.374%	56,337	-16.603%
2025-04-01	41.0000	42.3500	40.600000	41.4700	-0.169%	72,002	-15.457%
2025-03-31	41.1800	41.8300	40.490000	41.5400	-0.764%	87,995	-15.599%
2025-03-28	44.3000	44.3000	41.800000	41.8600	-5.848%	55,758	-16.245%
2025-03-27	44.7500	45.1000	43.680000	44.4600	-0.781%	53,109	-21.143%
2025-03-26	44.4100	45.1700	44.220000	44.8100	+0.358%	57,496	-21.759%
2025-03-25	45.0800	45.4450	44.650000	44.6500	-1.195%	56,022	-21.478%
2025-03-24	44.9300	46.1544	44.650000	45.1900	+1.414%	63,176	-22.416%
2025-03-21	45.5400	45.8200	44.560000	44.5600	-3.737%	182,736	-21.320%
2025-03-20	46.0500	46.8699	45.810000	46.2900	-0.086%	44,268	-24.260%
2025-03-19	45.0700	46.5000	44.975000	46.3300	+2.750%	55,208	-24.325%
2025-03-18	45.0600	45.3100	44.741700	45.0900	+0.311%	60,256	-22.244%
2025-03-17	45.0400	45.8911	44.740000	44.9500	+0.290%	69,357	-22.002%
2025-03-14	43.9300	44.9600	43.780000	44.8200	+3.011%	58,974	-21.776%
2025-03-13	44.8200	45.2250	43.300000	43.5100	-2.706%	72,410	-19.421%
2025-03-12	45.6300	45.9250	44.390000	44.7200	-1.606%	63,356	-21.601%
2025-03-11	45.3200	46.2250	44.650000	45.4500	-0.132%	84,235	-22.860%
2025-03-10	44.0000	46.2150	43.875000	45.5100	+2.247%	71,619	-22.962%
2025-03-07	45.1400	45.3200	44.350000	44.5100	-0.802%	81,562	-21.231%
2025-03-06	44.6000	45.7100	43.820600	44.8700	+0.045%	74,336	-21.863%
2025-03-05	44.2200	45.3600	43.890000	44.8500	+1.333%	130,157	-21.828%
2025-03-04	44.3000	45.0050	42.590000	44.2600	-0.360%	138,609	-20.786%
2025-03-03	50.7500	51.1200	43.980000	44.4200	-12.593%	210,525	-21.072%
2025-02-28	52.9200	53.4000	50.170000	50.8200	-5.521%	147,816	-31.011%
2025-02-27	53.2300	54.7500	53.016400	53.7900	+1.071%	102,985	-34.821%
2025-02-26	52.2900	57.8900	52.290000	53.2200	+2.841%	140,012	-34.123%
2025-02-25	50.8300	52.1700	50.830000	51.7500	+2.253%	75,394	-32.251%
2025-02-24	52.4800	52.4991	50.270000	50.6100	-2.804%	92,138	-30.725%
2025-02-21	54.1800	54.1800	51.800000	52.0700	-2.564%	55,687	-32.668%
2025-02-20	54.5700	54.5700	52.930000	53.4400	-1.674%	43,167	-34.394%
2025-02-19	53.5800	54.7600	53.160000	54.3500	+1.022%	103,307	-35.492%
2025-02-18	53.0000	53.8400	52.790000	53.8000	+1.855%	42,709	-34.833%
2025-02-14	52.8800	53.2300	52.304700	52.8200	+0.936%	43,615	-33.624%
2025-02-13	51.2900	52.5000	51.120000	52.3300	+1.948%	44,718	-33.002%
2025-02-12	51.9500	51.9500	51.040000	51.3300	-2.655%	46,661	-31.697%
2025-02-11	52.2400	52.8800	52.010000	52.7300	+0.247%	44,964	-33.510%
2025-02-10	52.0000	52.8600	51.750000	52.6000	+0.902%	39,643	-33.346%
2025-02-07	52.6000	52.9200	51.840000	52.1300	-1.025%	37,141	-32.745%
2025-02-06	53.1800	53.1800	52.240000	52.6700	-0.454%	47,443	-33.435%
2025-02-05	52.9300	53.1200	52.310000	52.9100	-0.038%	40,862	-33.737%
2025-02-04	51.7500	52.9700	51.743000	52.9300	+1.867%	38,967	-33.762%
2025-02-03	52.2900	52.5700	50.940000	51.9600	-2.733%	66,268	-32.525%
2025-01-31	53.8400	54.4200	53.005000	53.4200	-1.421%	80,037	-34.369%
2025-01-30	53.3200	54.4770	53.270000	54.1900	+1.899%	45,346	-35.302%
2025-01-29	52.8300	53.7900	52.790000	53.1800	-0.131%	36,621	-34.073%
2025-01-28	53.8400	54.0500	53.130000	53.2500	-1.861%	44,303	-34.160%
2025-01-27	53.5100	54.5900	53.140000	54.2600	+1.553%	55,533	-35.385%
2025-01-24	53.5900	53.7800	53.110000	53.4300	-0.503%	33,945	-34.381%
2025-01-23	53.0500	53.9850	53.050000	53.7000	+0.505%	55,347	-34.711%
2025-01-22	54.8700	54.9800	53.380000	53.4300	-2.429%	55,379	-34.381%
2025-01-21	54.0900	55.2609	52.160000	54.7600	+1.652%	48,118	-35.975%
2025-01-17	54.4100	54.4841	53.435000	53.8700	+0.317%	44,920	-34.917%
2025-01-16	52.7800	54.1500	52.080000	53.7000	+1.956%	122,026	-34.711%
2025-01-15	53.3600	53.3600	51.930000	52.6700	+1.621%	65,876	-33.435%
2025-01-14	51.5000	52.5000	50.900000	51.8300	+1.171%	58,618	-32.356%
2025-01-13	49.1600	51.4900	49.160000	51.2300	+2.851%	75,692	-31.564%
2025-01-10	49.7500	50.2000	49.000000	49.8100	-0.816%	101,393	-29.613%
2025-01-08	50.0400	50.3700	48.840000	50.2200	+0.100%	75,883	-30.187%
2025-01-07	50.4700	51.2200	49.640000	50.1700	-0.928%	81,825	-30.118%

document.getElementById("h6sL3v").onerror = function(){this.style.display='none';}; .dark-mode .J0BJrf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J0BJrf{ color: #333333; background-color: white; border: 2px solid #333333; }HYHyster-Yale, Inc.stock NYSE

HY
Hyster-Yale, Inc.
stock NYSE