Hyster-Yale Materials Handling, Inc. - HY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 26, 2025	39.51	40.12	40.12	40.16	39.47	38,812
June 25, 2025	39.69	39.15	39.15	39.69	39.09	21,116
June 24, 2025	39	39.52	39.52	39.67	38.73	54,400
June 23, 2025	38.31	38.62	38.62	38.85	37.6	58,200
June 20, 2025	38.78	38.48	38.48	39.12	38.42	113,200
June 18, 2025	39.34	38.52	38.52	39.66	38.46	51,400
June 17, 2025	39.61	39.3	39.3	39.85	39.21	52,000
June 16, 2025	39.65	39.79	39.79	40.07	39.57	55,306
June 13, 2025	40.46	39.39	39.39	40.88	39.33	42,010
June 12, 2025	41.67	41.14	41.14	41.69	41.03	38,500
June 11, 2025	42.25	42.14	42.14	42.25	41.58	51,272
June 10, 2025	42.27	41.95	41.95	42.49	41.5	48,408
June 09, 2025	41.45	41.97	41.97	42.78	41.45	60,230
June 06, 2025	41.35	41.26	41.26	41.95	40.89	37,000
June 05, 2025	40.85	40.83	40.83	41.21	40.48	41,100
June 04, 2025	41.5	40.85	40.85	41.53	40.8	55,920
June 03, 2025	39.93	41.33	41.33	41.45	38	69,800
June 02, 2025	39.91	39.51	39.51	40.57	39.19	84,918
May 30, 2025	40.5	40.16	40.16	41.13	40.06	97,100
May 29, 2025	40.95	40.86	40.5	41.2	40.39	51,300
May 28, 2025	41.32	40.54	40.18	41.32	40.49	48,524
May 27, 2025	40.42	41.49	41.12	41.99	40.02	63,317
May 23, 2025	39.68	39.59	39.24	40.28	39.55	67,300
May 22, 2025	40.41	40.54	40.18	40.89	40	56,100
May 21, 2025	41.54	40.57	40.21	41.84	40.56	73,002
May 20, 2025	42.58	42.06	41.69	42.73	41.91	38,604
May 19, 2025	41.75	42.78	42.4	42.91	41.7	52,137
May 16, 2025	43.15	42.69	42.69	43.45	42.2	103,100
May 15, 2025	42.44	42.79	42.79	43.35	42.32	67,445
May 14, 2025	43.67	42.61	42.61	43.67	42.38	63,109
May 13, 2025	42.72	43.32	43.32	43.72	42.59	71,210
May 12, 2025	41.81	42.35	42.35	43.17	41.81	109,000
May 09, 2025	40.8	39.65	39.65	41.34	39.22	94,921
May 08, 2025	39.15	40.56	40.56	40.96	38	135,240
May 07, 2025	38.62	38.68	38.68	40.15	37.01	154,122
May 06, 2025	39.9	40.53	40.53	41.33	39.9	80,700
May 05, 2025	39.9	39.77	39.77	40.96	39.27	68,200
May 02, 2025	39.79	40.33	40.33	40.65	39.63	59,400
May 01, 2025	38.66	39.24	39.24	39.61	38.01	63,310
April 30, 2025	38.72	38.43	38.43	38.97	37.8	83,501
April 29, 2025	38.44	39.17	39.17	39.43	38.38	67,295
April 28, 2025	39.41	38.68	38.68	39.87	38.17	51,700
April 25, 2025	39	39.54	39.54	39.62	38.84	46,200
April 24, 2025	38.17	39.12	39.12	39.15	37.54	71,329
April 23, 2025	38.86	38.32	38.32	40	38.28	58,771
April 22, 2025	37.84	37.93	37.93	38.28	36.5	93,453
April 21, 2025	37.86	37.4	37.4	37.86	37.2	54,700
April 17, 2025	37.99	38.26	38.26	39.3	37.85	66,510
April 16, 2025	37.89	38	38	38.6	37.32	102,021
April 15, 2025	37.5	38.12	38.12	38.6	37.5	49,023
April 14, 2025	38.35	37.97	37.97	38.35	37.21	63,400
April 11, 2025	37.18	37.69	37.69	37.91	36.26	55,401
April 10, 2025	38.3	37.43	37.43	38.79	36.45	73,600
April 09, 2025	35.9	39.19	39.19	39.95	35.28	97,903
April 08, 2025	37.2	36.24	36.24	37.49	35.66	150,100
April 07, 2025	35.43	36.24	36.24	37.96	34.13	236,700
April 04, 2025	36	36.97	36.97	37.43	34.92	135,881
April 03, 2025	39.99	37.04	37.04	40.51	36.48	126,908
April 02, 2025	40.79	42.04	42.04	42.19	40.79	56,262
April 01, 2025	41	41.47	41.47	42.35	40.6	72,002

Hyster-Yale Materials Handling, Inc. (HY) NYSE