NYSE : HY

Hyster-Yale, Inc. — Price history

Industrials · Farm & Heavy Construction Machinery · United States

Last price 28.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 510.84M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Hyster-Yale, Inc. (HY) closed at 29.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	28.61	29.96	28.49	29.13	132,540	+2.25%
2026-10-30	28.9	29.13	28.45	28.49	150,175	-2.90%
2026-10-29	29.48	29.89	29.07	29.34	111,900	+0.00%
2026-10-28	29.55	29.72	29.1	29.34	86,572	-0.17%
2026-10-27	29.22	29.87	29.138	29.39	158,879	+1.94%
2026-10-26	29.05	29.27	28.62	28.83	84,116	-0.31%
2026-10-23	28.72	29.05	28.425	28.92	110,571	-0.96%
2026-10-22	29.39	29.59	28.83	29.2	148,563	-2.01%
2026-10-21	28.75	30	28.66	29.8	194,425	+2.97%
2026-10-20	27.91	29.34	27.49	28.94	198,509	+3.80%
2026-10-19	29.43	29.43	27.84	27.88	161,505	-4.55%
2026-10-16	30.22	31.865	29.21	29.21	109,461	-2.96%
2026-10-15	30.85	30.85	30.05	30.1	98,359	-1.86%
2026-10-14	31.62	31.79	30.38	30.67	138,981	-3.95%
2026-10-13	32.04	32.07	30.79	31.93	126,979	+0.00%
2026-10-12	31.75	32.485	31.75	31.93	71,623	-1.27%
2026-10-09	32.76	32.81	31.528	32.34	106,940	-0.46%
2026-10-08	32.53	32.85	31.5	32.49	179,125	-1.46%
2026-10-07	31.64	33.04	30.635	32.97	172,345	+2.61%
2026-10-06	32.36	32.36	31.35	32.13	75,396	+0.59%
2026-10-05	30.77	32.72	30.275	31.94	110,371	+2.27%
2026-10-02	31.05	31.45	30.52	31.23	116,507	+2.66%
2026-10-01	31.21	31.325	28.98	30.42	304,997	-3.34%
2026-09-30	32.33	32.645	31.459	31.47	118,153	-1.66%
2026-09-29	32.11	32.495	31.64	32	100,399	+0.41%
2026-09-28	31.35	32.305	31.33	31.87	209,769	+2.91%
2026-09-25	30.99	31.89	30.83	30.97	371,970	+0.49%
2026-09-24	32.59	32.59	30.71	30.82	123,983	-6.29%
2026-09-23	32.84	33.245	32.52	32.89	81,047	-0.93%
2026-09-22	33.15	33.62	32.92	33.2	106,233	+1.84%
2026-09-21	33.7	33.7	32.255	32.6	102,406	-2.80%
2026-09-18	33.31	33.69	32.61	33.54	163,138	+0.75%
2026-09-17	34.48	34.5	33.18	33.29	57,063	-0.75%
2026-09-16	33.98	34.585	32.9	33.54	87,601	+0.42%
2026-09-15	33.4	33.7	32.99	33.4	95,889	+0.54%
2026-09-14	32.96	33.27	32.14	33.22	109,907	-1.16%
2026-09-11	34.5	34.57	33.52	33.61	77,400	-1.26%
2026-09-10	34.31	34.56	33.645	34.04	57,219	-2.41%
2026-09-09	35.68	35.68	34.5	34.88	77,333	-2.27%
2026-09-08	36.08	36.39	35.44	35.69	93,664	-0.17%
2026-09-04	33.9	35.8	33.49	35.75	106,747	+4.78%
2026-09-03	33.82	34.14	33.125	34.12	83,772	+2.03%
2026-09-02	32.76	33.84	32.58	33.44	104,561	+1.89%
2026-09-01	33.21	33.21	32.195	32.82	87,890	-2.02%
2026-08-31	33.81	34.2	33.595	33.86	112,241	-0.32%
2026-08-28	34.69	34.85	33.725	33.97	86,393	-2.02%
2026-08-27	34.79	34.86	34.1	34.67	86,234	+0.00%
2026-08-26	34.82	35.13	34.25	34.67	71,547	-0.43%
2026-08-25	34.75	35.25	34.035	34.82	70,767	+1.60%
2026-08-24	34.96	35.36	34.24	34.27	80,073	-1.27%
2026-08-21	33.37	34.82	33.25	34.71	94,917	+5.41%
2026-08-20	33.03	33.22	32.3	32.93	101,634	-0.81%
2026-08-19	33.85	34.03	33.12	33.2	67,729	-0.39%
2026-08-18	34.21	34.485	33.105	33.33	90,270	-3.95%
2026-08-17	34.51	34.93	34.02	34.7	83,989	+0.75%
2026-08-14	34.32	34.6	34	34.44	90,373	+0.15%
2026-08-13	34.76	35.44	34.13	34.39	173,047	+0.41%
2026-08-12	35.16	35.25	34.22	34.25	149,558	-0.75%
2026-08-11	35.47	36.27	34.48	34.51	128,077	-1.68%
2026-08-10	36.53	37.07	35.08	35.1	108,714	-5.37%
2026-08-07	37.22	39	36.68	37.09	101,309	+0.41%
2026-08-06	40.57	40.61	35.86	36.94	127,004	-8.72%
2026-08-05	35.53	41.3	34	40.47	374,803	+15.20%
2026-08-04	35.75	36.47	35.05	35.13	102,229	+0.20%
2026-08-03	33.85	35.16	33.85	35.06	86,611	+4.88%
2026-07-31	33.85	34.31	32.77	33.43	108,294	-0.21%
2026-07-30	33	33.9	32.995	33.5	78,906	+4.20%
2026-07-29	33.95	34.35	31.97	32.15	138,994	-6.35%
2026-07-28	33.36	34.82	33.36	34.33	115,350	+3.16%
2026-07-27	33.35	33.645	32.56	33.28	106,329	+0.54%
2026-07-24	33.38	33.38	32.7	33.1	65,261	-0.15%
2026-07-23	33.01	33.68	32.36	33.15	79,170	-1.16%
2026-07-22	32.78	33.8	32.78	33.54	101,061	+2.26%
2026-07-21	32	33.01	31.57	32.8	68,403	+3.21%
2026-07-20	33.37	33.37	31.59	31.78	93,865	-3.70%
2026-07-17	32.95	33.7	32.6	33	111,979	-2.14%
2026-07-16	33.08	33.75	32.93	33.72	73,334	+1.38%
2026-07-15	32.63	33.32	32.425	33.26	74,575	+2.81%
2026-07-14	32.51	33.405	31.92	32.35	61,253	+1.00%
2026-07-13	32.68	32.945	32.03	32.03	64,254	-1.99%
2026-07-10	32.12	33	32	32.68	80,827	+1.84%
2026-07-09	32.44	32.53	31.875	32.09	70,601	+0.53%
2026-07-08	31.57	32.21	31.57	31.92	89,720	+0.79%
2026-07-07	32.82	33.64	31.3	31.67	88,221	-4.18%
2026-07-06	31.98	33.41	31.98	33.05	76,021	+3.31%
2026-07-02	33.4	33.525	31.63	31.99	79,321	-4.62%
2026-07-01	35.05	35.05	33.38	33.54	85,252	-4.34%
2026-06-30	34.53	35.12	33.39	35.06	152,553	+2.42%
2026-06-29	35.81	36.11	33.4	34.23	101,229	-5.52%
2026-06-26	36.27	36.49	34.8	36.23	184,243	-0.49%
2026-06-25	36.33	37.64	36.235	36.41	115,284	+1.31%
2026-06-24	36.7	37.2	35.87	35.94	94,376	-2.23%
2026-06-23	37.8	37.94	36.21	36.76	74,907	-4.62%
2026-06-22	39.29	39.977	38.465	38.54	82,584	-1.93%
2026-06-18	37.82	39.48	37.82	39.3	122,775	+5.22%
2026-06-17	37.75	38.7	37.12	37.35	101,995	-0.53%
2026-06-16	38	39.575	37.36	37.55	116,686	-0.24%
2026-06-15	38.4	39.41	37.18	37.64	95,552	+1.24%
2026-06-12	36	38.51	36	37.18	163,114	+5.18%
2026-06-11	34.44	35.37	34.01	35.35	65,184	+4.28%
2026-06-10	34.81	35.3	33.9	33.9	80,022	-2.73%
2026-06-09	35.24	36.715	34.415	34.85	55,695	-0.60%
2026-06-08	34.57	35.36	34.57	35.06	46,153	+1.65%
2026-06-05	35.96	35.96	34.33	34.49	46,449	-4.25%
2026-06-04	35.89	36.21	35.02	36.02	58,655	+1.07%
2026-06-03	36.03	36.04	34.88	35.64	77,214	-1.90%
2026-06-02	34.36	36.85	33.83	36.33	76,206	+4.49%
2026-06-01	35.55	35.55	33.82	34.77	70,553	-3.30%
2026-05-29	36.1	36.34	35.44	36.32	119,607	+0.06%
2026-05-28	35.84	36.31	35.14	36.3	63,073	+0.28%
2026-05-27	35.43	36.37	35.41	36.2	97,122	+2.90%
2026-05-26	34.49	35.44	34.205	35.18	62,050	+3.84%
2026-05-22	33.55	34.79	32.54	33.88	100,683	+1.83%
2026-05-21	31.4	33.54	30.975	33.27	82,931	+3.90%
2026-05-20	30.95	32.05	30.5	32.02	101,883	+3.29%
2026-05-19	33.55	33.55	30.99	31	115,677	-8.20%
2026-05-18	35.57	35.57	33.26	33.77	153,053	-5.51%
2026-05-15	35.61	36.55	35.09	35.74	178,585	-0.78%
2026-05-14	36.73	37	35.8	36.02	52,933	-0.80%
2026-05-13	36.2	37.02	35.39	36.31	111,641	-0.30%