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

Last Price29.71

Change-0.05 (-0.17%)

NYSE · Last Trade: Jan 1st, 4:02 PM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	29.54	29.99	28.83	29.71	203,105	29.71
12/30/2025	30.13	30.67	29.70	29.76	92,022	29.76
12/29/2025	31.00	31.20	30.00	30.15	119,760	30.15
12/26/2025	30.84	31.15	30.23	31.00	72,850	31.00
12/24/2025	30.83	31.39	30.48	30.95	40,636	30.95
12/23/2025	30.91	31.13	30.28	31.01	98,752	31.01
12/22/2025	30.58	32.13	30.46	30.91	114,247	30.91
12/19/2025	30.95	31.21	30.26	30.66	231,584	30.66
12/18/2025	31.56	31.82	30.26	31.14	193,449	31.14
12/17/2025	31.71	32.26	30.87	31.17	192,017	31.17
12/16/2025	33.37	33.68	32.54	32.73	146,007	32.73
12/15/2025	34.00	34.00	32.98	33.53	136,346	33.53
12/12/2025	34.22	34.82	33.38	33.56	144,572	33.56
12/11/2025	33.80	34.22	33.10	34.20	111,885	34.20
12/10/2025	32.93	34.40	32.27	33.90	278,985	33.90
12/09/2025	33.31	34.15	32.86	32.98	136,136	32.98
12/08/2025	34.81	35.50	33.21	33.39	165,116	33.39
12/05/2025	34.90	35.11	32.88	33.82	219,129	33.82
12/04/2025	38.27	38.78	33.51	35.03	540,216	35.03
12/03/2025	29.85	34.58	29.85	34.40	495,537	34.40
12/02/2025	29.12	30.00	28.69	29.75	103,636	29.75
12/01/2025	28.62	29.34	28.36	28.62	98,798	28.62
11/28/2025	28.63	29.18	28.51	29.08	70,499	28.72
11/26/2025	29.44	29.50	28.44	28.66	103,241	28.31
11/25/2025	28.47	29.45	28.36	29.39	110,737	29.03
11/24/2025	28.35	28.66	27.58	28.38	104,650	28.03
11/21/2025	26.65	28.28	26.52	28.15	173,071	27.80
11/20/2025	27.86	28.12	26.41	26.49	154,905	26.16
11/19/2025	27.50	27.84	27.25	27.32	142,113	26.98
11/18/2025	27.51	28.07	27.27	27.58	121,541	27.24
11/17/2025	28.65	28.87	27.60	27.66	144,267	27.32
11/14/2025	29.07	29.79	28.45	28.50	84,823	28.15
11/13/2025	29.77	30.39	29.04	29.29	188,926	28.93
11/12/2025	29.80	31.00	29.68	29.77	193,530	29.40
11/11/2025	31.81	33.36	29.27	29.71	170,264	29.34
11/10/2025	34.35	34.35	31.68	31.78	89,879	31.39
11/07/2025	34.48	35.10	33.66	34.07	103,849	33.65
11/06/2025	33.98	34.97	33.29	34.59	112,946	34.16
11/05/2025	34.00	35.50	31.05	34.08	134,250	33.66
11/04/2025	35.31	36.06	34.50	34.56	120,990	34.13
11/03/2025	35.84	36.38	34.80	35.63	52,693	35.19
10/31/2025	35.85	36.24	35.44	35.94	52,502	35.50
10/30/2025	36.07	36.77	35.90	36.24	37,220	35.79
10/29/2025	36.46	37.46	36.01	36.42	46,568	35.97
10/28/2025	36.94	37.20	36.60	36.71	45,039	36.26
10/27/2025	38.06	38.06	37.03	37.16	32,431	36.70
10/24/2025	37.85	37.94	37.40	37.72	35,343	37.25
10/23/2025	36.29	37.50	36.29	37.21	68,905	36.75
10/22/2025	36.70	36.98	35.95	36.09	37,346	35.64
10/21/2025	36.47	37.21	36.43	36.64	38,219	36.19
10/20/2025	36.01	36.69	35.94	36.49	38,530	36.04
10/17/2025	35.89	36.22	35.26	35.55	60,354	35.11
10/16/2025	36.73	37.28	35.98	36.20	55,243	35.75
10/15/2025	36.43	36.93	36.14	36.65	51,830	36.20
10/14/2025	35.00	36.59	34.30	36.14	50,339	35.69
10/13/2025	34.87	35.69	34.49	35.47	66,361	35.03
10/10/2025	35.44	35.64	34.12	34.15	53,265	33.73
10/09/2025	36.04	36.04	35.31	35.35	41,032	34.91
10/08/2025	35.40	36.11	35.13	36.05	55,248	35.60
10/07/2025	36.08	36.35	35.00	35.03	71,954	34.60
10/06/2025	36.77	37.43	35.91	36.06	61,990	35.61
10/03/2025	36.73	37.62	36.61	36.72	40,201	36.27
10/02/2025	36.94	37.27	36.29	36.64	49,532	36.19