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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.79	39.66	39.66	40.4	38.4	91,818
February 19, 2026	39.07	38.86	38.86	39.07	37.17	135,600
February 18, 2026	39.9	39.19	39.19	40.69	38.92	146,735
February 17, 2026	39.81	39.96	39.96	40.5	38.99	106,800
February 13, 2026	39	39.47	39.47	39.7	38.28	118,600
February 12, 2026	38.77	38.67	38.67	39.63	37.7	111,347
February 11, 2026	37.65	38.6	38.6	38.66	37.03	95,355
February 10, 2026	36.74	37.26	37.26	37.85	36.23	104,605
February 09, 2026	36.52	36.6	36.6	36.66	35.78	66,943
February 06, 2026	35.1	36.48	36.48	36.75	35.1	112,900
February 05, 2026	35.29	34.81	34.81	35.49	34.42	236,200
February 04, 2026	35.47	35.53	35.53	36.3	34.92	81,302
February 03, 2026	33.97	34.81	34.81	35.33	33.65	114,045
February 02, 2026	33.23	33.91	33.91	34.73	32.8	81,950
January 30, 2026	32.71	33.45	33.45	33.8	32.58	189,571
January 29, 2026	31.81	32.89	32.89	32.91	31.59	71,953
January 28, 2026	32.11	31.43	31.43	32.38	31.19	65,791
January 27, 2026	31.94	31.93	31.93	32.28	31.38	52,638
January 26, 2026	33.75	31.93	31.93	34.04	31.85	83,100
January 23, 2026	34.42	33.54	33.54	34.5	32.76	134,300
January 22, 2026	34.38	34.36	34.36	35.08	34.03	95,648
January 21, 2026	32.61	34.02	34.02	34.14	32.61	124,409
January 20, 2026	32.76	32.37	32.37	32.97	32.27	71,026
January 16, 2026	34.1	33.84	33.84	34.12	33.24	87,900
January 15, 2026	33.6	34.19	34.19	34.45	33.21	64,700
January 14, 2026	33.74	33.18	33.18	33.98	32.55	77,440
January 13, 2026	34.02	33.66	33.66	34.25	33.45	71,700
January 12, 2026	32.86	33.9	33.9	34.1	32.49	75,233
January 09, 2026	32.86	32.78	32.78	32.86	31.89	64,339
January 08, 2026	31.02	32.63	32.63	33.07	31.01	71,943
January 07, 2026	32.6	31.18	31.18	32.6	31.06	66,639
January 06, 2026	31.4	32.71	32.71	32.73	31.06	96,400
January 05, 2026	30.42	31.68	31.68	32.1	30.37	150,200
January 02, 2026	29.66	30.07	30.07	30.26	29.65	59,700
December 31, 2025	29.54	29.71	29.71	29.99	28.83	203,105
December 30, 2025	30.13	29.76	29.76	30.67	29.7	92,156
December 29, 2025	31	30.15	30.15	31.2	30	119,800
December 26, 2025	30.84	31	31	31.15	30.23	72,900
December 24, 2025	30.83	30.95	30.95	31.4	30.48	40,636
December 23, 2025	30.91	31.01	31.01	31.13	30.28	89,774
December 22, 2025	30.58	30.91	30.91	32.13	30.46	114,300
December 19, 2025	30.95	30.66	30.66	31.21	30.26	231,600
December 18, 2025	31.56	31.14	31.14	31.82	30.26	193,449
December 17, 2025	31.71	31.17	31.17	32.26	30.87	192,317
December 16, 2025	33.37	32.73	32.73	33.68	32.54	146,027
December 15, 2025	34	33.53	33.53	34	32.98	136,346
December 12, 2025	34.23	33.56	33.56	34.82	33.38	144,572
December 11, 2025	33.19	34.17	34.17	34.2	33.1	87,822
December 10, 2025	32.93	33.9	33.9	34.4	32.27	279,035
December 09, 2025	33.31	32.98	32.98	34.15	32.86	136,145
December 08, 2025	34.81	33.39	33.39	35.5	33.21	165,265
December 05, 2025	34.9	33.82	33.82	35.11	32.88	219,129
December 04, 2025	38.27	35.03	35.03	38.33	33.55	504,169
December 03, 2025	29.85	34.4	34.4	34.58	29.85	520,228
December 02, 2025	29.12	29.75	29.75	30	28.69	103,637
December 01, 2025	28.62	28.62	28.62	29.34	28.36	98,800
November 28, 2025	28.63	29.08	28.72	29.19	28.51	70,500
November 26, 2025	29.44	28.66	28.31	29.5	28.44	103,241
November 25, 2025	28.47	29.39	29.03	29.45	28.37	110,737
November 24, 2025	28.35	28.38	28.03	28.66	27.58	107,900

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