Hyster-Yale, Inc. Class A common stock (HY)

Last Price29.23

Change+0.10 (0.34%)

NYSE · Last Trade: Nov 3rd, 5:46 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Hyster-Yale, Inc. Class A common stock (HY)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	28.61	29.96	28.49	29.13	132,540	29.13
10/30/2026	28.90	29.13	28.45	28.49	150,175	28.49
10/29/2026	29.48	29.89	29.07	29.34	111,899	29.34
10/28/2026	29.55	29.72	29.10	29.34	86,568	29.34
10/27/2026	29.22	29.87	29.14	29.39	158,877	29.39
10/26/2026	29.05	29.27	28.62	28.83	84,116	28.83
10/23/2026	28.72	29.05	28.43	28.92	110,572	28.92
10/22/2026	29.39	29.59	28.83	29.20	148,562	29.20
10/21/2026	28.75	30.00	28.66	29.80	194,422	29.80
10/20/2026	27.91	29.34	27.49	28.94	198,506	28.94
10/19/2026	29.43	29.43	27.84	27.88	161,502	27.88
10/16/2026	30.22	31.86	29.21	29.21	109,461	29.21
10/15/2026	30.85	30.85	30.05	30.10	101,461	30.10
10/14/2026	31.62	31.79	30.38	30.67	138,999	30.67
10/13/2026	32.04	32.07	30.79	31.93	126,988	31.93
10/12/2026	31.75	32.48	31.75	31.93	71,624	31.93
10/09/2026	32.76	32.81	31.53	32.34	118,751	32.34
10/08/2026	32.53	32.85	31.50	32.49	185,305	32.49
10/07/2026	31.64	33.04	30.64	32.97	172,348	32.97
10/06/2026	32.36	32.36	31.35	32.13	121,879	32.13
10/05/2026	30.77	32.72	30.27	31.94	112,597	31.94
10/02/2026	31.05	31.45	30.52	31.23	116,668	31.23
10/01/2026	31.21	31.32	28.98	30.42	305,024	30.42
9/30/2026	32.33	32.65	31.46	31.47	136,376	31.47
9/29/2026	32.11	32.49	31.64	32.00	100,401	32.00
9/28/2026	31.35	32.30	31.33	31.87	221,947	31.87
9/25/2026	30.99	31.89	30.83	30.97	376,372	30.97
9/24/2026	32.59	32.59	30.71	30.82	156,404	30.82
9/23/2026	32.84	33.24	32.52	32.89	83,992	32.89
9/22/2026	33.15	33.62	32.92	33.20	119,977	33.20
9/21/2026	33.70	33.70	32.26	32.60	120,135	32.60
9/18/2026	33.31	33.69	32.61	33.54	192,789	33.54
9/17/2026	34.48	34.50	33.18	33.29	65,576	33.29
9/16/2026	33.98	34.59	32.90	33.54	95,709	33.54
9/15/2026	33.40	33.70	32.99	33.40	100,401	33.40
9/14/2026	32.96	33.27	32.14	33.22	114,828	33.22
9/11/2026	34.50	34.57	33.52	33.61	78,326	33.61
9/10/2026	34.31	34.56	33.65	34.04	61,064	34.04
9/09/2026	35.68	35.68	34.50	34.88	83,208	34.88
9/08/2026	36.08	36.39	35.44	35.69	97,535	35.69
9/04/2026	33.90	35.80	33.49	35.75	110,538	35.75
9/03/2026	33.82	34.14	33.13	34.12	90,032	34.12
9/02/2026	32.76	33.84	32.58	33.44	111,923	33.44
9/01/2026	33.21	33.21	32.20	32.82	112,976	32.82
8/31/2026	33.81	34.20	33.59	33.86	115,151	33.49
8/28/2026	34.69	34.85	33.73	33.97	86,394	33.60
8/27/2026	34.79	34.86	34.10	34.67	86,234	34.30
8/26/2026	34.82	35.13	34.25	34.67	71,547	34.30
8/25/2026	34.75	35.25	34.03	34.82	70,767	34.44
8/24/2026	34.96	35.36	34.24	34.27	80,073	33.90
8/21/2026	33.37	34.82	33.25	34.71	94,918	34.34
8/20/2026	33.03	33.22	32.30	32.93	101,633	32.58
8/19/2026	33.85	34.03	33.12	33.20	67,729	32.84
8/18/2026	34.21	34.48	33.10	33.33	90,270	32.97
8/17/2026	34.51	34.93	34.02	34.70	83,989	34.33
8/14/2026	34.32	34.60	34.00	34.44	90,374	34.07
8/13/2026	34.76	35.44	34.13	34.39	173,044	34.02
8/12/2026	35.16	35.25	34.22	34.25	152,312	33.88
8/11/2026	35.47	36.27	34.48	34.51	128,076	34.14
8/10/2026	36.53	37.07	35.08	35.10	108,715	34.72
8/07/2026	37.22	39.00	36.68	37.09	101,310	36.69
8/06/2026	40.57	40.61	35.86	36.94	127,002	36.54
8/05/2026	35.53	41.30	34.00	40.47	374,803	40.03
8/04/2026	35.75	36.47	35.05	35.13	101,329	34.75