Hyster-Yale, Inc. Class A HY
NYSE · United States · Producer Manufacturing
$30.42-1.05 (-3.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30.42 | -3.34% | $31.21 | $31.33 | $28.98 | 305.00K |
| 2026-09-30 | $31.47 | -1.66% | $32.33 | $32.65 | $31.46 | 136.40K |
| 2026-09-29 | $32.00 | +0.41% | $32.11 | $32.50 | $31.64 | 100.40K |
| 2026-09-28 | $31.87 | +2.91% | $31.35 | $32.31 | $31.33 | 221.90K |
| 2026-09-25 | $30.97 | +0.49% | $30.99 | $31.89 | $30.83 | 372.70K |
| 2026-09-24 | $30.82 | -6.29% | $32.59 | $32.59 | $30.71 | 156.40K |
| 2026-09-23 | $32.89 | -0.93% | $32.84 | $33.25 | $32.52 | 84.00K |
| 2026-09-22 | $33.20 | +1.84% | $33.15 | $33.62 | $32.92 | 120.00K |
| 2026-09-21 | $32.60 | -2.80% | $33.70 | $33.70 | $32.26 | 120.10K |
| 2026-09-18 | $33.54 | +0.75% | $33.31 | $33.69 | $32.61 | 192.80K |
| 2026-09-17 | $33.29 | -0.75% | $34.48 | $34.50 | $33.18 | 65.60K |
| 2026-09-16 | $33.54 | +0.42% | $33.98 | $34.59 | $32.90 | 95.70K |
| 2026-09-15 | $33.40 | +0.54% | $33.40 | $33.70 | $32.99 | 100.40K |
| 2026-09-14 | $33.22 | -1.16% | $32.96 | $33.27 | $32.14 | 114.70K |
| 2026-09-11 | $33.61 | -1.26% | $34.50 | $34.57 | $33.52 | 77.90K |
| 2026-09-10 | $34.04 | -2.41% | $34.31 | $34.56 | $33.65 | 61.10K |
| 2026-09-09 | $34.88 | -2.27% | $35.68 | $35.68 | $34.50 | 83.20K |
| 2026-09-08 | $35.69 | -0.17% | $36.08 | $36.39 | $35.44 | 97.50K |
| 2026-09-04 | $35.75 | +4.78% | $33.90 | $35.80 | $33.49 | 110.50K |
| 2026-09-03 | $34.12 | +2.03% | $33.82 | $34.14 | $33.13 | 90.00K |
| 2026-09-02 | $33.44 | +1.89% | $32.76 | $33.84 | $32.58 | 111.90K |
| 2026-09-01 | $32.82 | -3.07% | $33.21 | $33.21 | $32.20 | 113.00K |
| 2026-08-31 | $33.86 | -0.32% | $33.81 | $34.20 | $33.60 | 115.20K |
| 2026-08-28 | $33.97 | -2.02% | $34.69 | $34.85 | $33.73 | 86.40K |
| 2026-08-27 | $34.67 | 0.00% | $34.79 | $34.86 | $34.10 | 86.20K |
| 2026-08-26 | $34.67 | -0.43% | $34.82 | $35.13 | $34.25 | 71.50K |
| 2026-08-25 | $34.82 | +1.60% | $34.75 | $35.25 | $34.03 | 70.80K |
| 2026-08-24 | $34.27 | -1.27% | $34.96 | $35.36 | $34.24 | 80.10K |
| 2026-08-21 | $34.71 | +5.41% | $33.37 | $34.82 | $33.25 | 94.90K |
| 2026-08-20 | $32.93 | -0.81% | $33.03 | $33.22 | $32.30 | 101.60K |
| 2026-08-19 | $33.20 | -0.39% | $33.85 | $34.03 | $33.12 | 67.60K |
| 2026-08-18 | $33.33 | -3.95% | $34.21 | $34.49 | $33.11 | 90.30K |
| 2026-08-17 | $34.70 | +0.75% | $34.51 | $34.93 | $34.02 | 84.00K |
| 2026-08-14 | $34.44 | +0.15% | $34.32 | $34.60 | $34.00 | 90.40K |
| 2026-08-13 | $34.39 | +0.41% | $34.76 | $35.44 | $34.13 | 173.00K |
| 2026-08-12 | $34.25 | -0.75% | $35.16 | $35.25 | $34.22 | 149.60K |
| 2026-08-11 | $34.51 | -1.68% | $35.47 | $36.27 | $34.48 | 128.10K |
| 2026-08-10 | $35.10 | -5.37% | $36.53 | $37.07 | $35.08 | 108.70K |
| 2026-08-07 | $37.09 | +0.41% | $37.22 | $39.00 | $36.68 | 101.30K |
| 2026-08-06 | $36.94 | -8.72% | $40.57 | $40.61 | $35.86 | 127.00K |
| 2026-08-05 | $40.47 | +15.20% | $35.53 | $41.30 | $34.00 | 374.80K |
| 2026-08-04 | $35.13 | +0.20% | $35.75 | $36.47 | $35.05 | 102.20K |
| 2026-08-03 | $35.06 | +4.88% | $33.85 | $35.16 | $33.85 | 86.60K |
| 2026-07-31 | $33.43 | -0.21% | $33.85 | $34.31 | $32.77 | 108.30K |
| 2026-07-30 | $33.50 | +4.20% | $33.00 | $33.90 | $33.00 | 78.90K |
| 2026-07-29 | $32.15 | -6.35% | $33.95 | $34.35 | $31.97 | 139.00K |
| 2026-07-28 | $34.33 | +3.16% | $33.36 | $34.82 | $33.36 | 115.40K |
| 2026-07-27 | $33.28 | +0.54% | $33.35 | $33.65 | $32.56 | 106.30K |
| 2026-07-24 | $33.10 | -0.15% | $33.38 | $33.38 | $32.70 | 65.20K |
| 2026-07-23 | $33.15 | -1.16% | $33.01 | $33.68 | $32.36 | 79.20K |
| 2026-07-22 | $33.54 | +2.26% | $32.78 | $33.80 | $32.78 | 101.10K |
| 2026-07-21 | $32.80 | +3.21% | $32.00 | $33.01 | $31.57 | 68.40K |
| 2026-07-20 | $31.78 | -3.70% | $33.37 | $33.37 | $31.59 | 93.90K |
| 2026-07-17 | $33.00 | -2.14% | $32.95 | $33.70 | $32.60 | 112.00K |
| 2026-07-16 | $33.72 | +1.38% | $33.08 | $33.75 | $32.93 | 73.30K |
| 2026-07-15 | $33.26 | +2.81% | $32.63 | $33.32 | $32.43 | 74.60K |
| 2026-07-14 | $32.35 | +1.00% | $32.51 | $33.41 | $31.92 | 61.30K |
| 2026-07-13 | $32.03 | -1.99% | $32.68 | $32.95 | $32.03 | 64.20K |
| 2026-07-10 | $32.68 | +1.84% | $32.12 | $33.00 | $32.00 | 80.80K |
| 2026-07-09 | $32.09 | +0.53% | $32.44 | $32.53 | $31.88 | 70.60K |
| 2026-07-08 | $31.92 | +0.79% | $31.57 | $32.21 | $31.57 | 89.70K |
| 2026-07-07 | $31.67 | -4.18% | $32.82 | $33.64 | $31.30 | 88.20K |
| 2026-07-06 | $33.05 | +3.31% | $31.98 | $33.41 | $31.98 | 76.00K |
| 2026-07-02 | $31.99 | -4.62% | $33.40 | $33.53 | $31.63 | 79.30K |
| 2026-07-01 | $33.54 | -4.34% | $35.05 | $35.05 | $33.38 | 85.30K |
| 2026-06-30 | $35.06 | +2.42% | $34.53 | $35.12 | $33.39 | 152.60K |
| 2026-06-29 | $34.23 | -5.52% | $35.81 | $36.11 | $33.40 | 101.10K |
| 2026-06-26 | $36.23 | -0.49% | $36.27 | $36.49 | $34.80 | 184.20K |
| 2026-06-25 | $36.41 | +1.31% | $36.33 | $37.64 | $36.24 | 115.30K |
| 2026-06-24 | $35.94 | -2.23% | $36.70 | $37.20 | $35.87 | 94.40K |
| 2026-06-23 | $36.76 | -4.62% | $37.80 | $37.94 | $36.21 | 74.90K |
| 2026-06-22 | $38.54 | -1.93% | $39.29 | $39.98 | $38.47 | 82.60K |
| 2026-06-18 | $39.30 | +5.22% | $37.82 | $39.48 | $37.82 | 122.80K |
| 2026-06-17 | $37.35 | -0.53% | $37.75 | $38.70 | $37.12 | 102.00K |
| 2026-06-16 | $37.55 | -0.24% | $38.00 | $39.58 | $37.36 | 116.60K |
| 2026-06-15 | $37.64 | +1.24% | $38.40 | $39.41 | $37.18 | 95.60K |
| 2026-06-12 | $37.18 | +5.18% | $36.00 | $38.51 | $36.00 | 163.10K |
| 2026-06-11 | $35.35 | +4.28% | $34.44 | $35.37 | $34.01 | 65.20K |
| 2026-06-10 | $33.90 | -2.73% | $34.81 | $35.30 | $33.90 | 80.00K |
| 2026-06-09 | $34.85 | -0.60% | $35.24 | $36.72 | $34.42 | 55.70K |
| 2026-06-08 | $35.06 | +1.65% | $34.57 | $35.36 | $34.57 | 46.20K |
| 2026-06-05 | $34.49 | -4.25% | $35.96 | $35.96 | $34.33 | 46.40K |
| 2026-06-04 | $36.02 | +1.07% | $35.89 | $36.21 | $35.02 | 58.70K |
| 2026-06-03 | $35.64 | -1.90% | $36.03 | $36.04 | $34.88 | 77.20K |
| 2026-06-02 | $36.33 | +4.49% | $34.36 | $36.85 | $33.83 | 76.20K |
| 2026-06-01 | $34.77 | -4.27% | $35.55 | $35.55 | $33.82 | 70.60K |
| 2026-05-29 | $36.32 | +0.06% | $36.10 | $36.34 | $35.44 | 119.60K |
| 2026-05-28 | $36.30 | +0.28% | $35.84 | $36.31 | $35.14 | 63.10K |
| 2026-05-27 | $36.20 | +2.90% | $35.43 | $36.37 | $35.41 | 97.10K |
| 2026-05-26 | $35.18 | +3.84% | $34.49 | $35.44 | $34.21 | 62.10K |