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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.65	28.15	28.15	28.28	26.52	173,100
November 20, 2025	27.86	26.49	26.49	28.12	26.41	154,905
November 19, 2025	27.5	27.32	27.32	27.85	27.25	142,158
November 18, 2025	27.51	27.58	27.58	28.07	27.27	121,600
November 17, 2025	28.65	27.66	27.66	28.87	27.6	144,436
November 14, 2025	29.07	28.5	28.5	29.79	28.45	84,823
November 13, 2025	29.77	29.29	29.29	30.39	29.04	188,951
November 12, 2025	29.8	29.77	29.77	31	29.68	193,534
November 11, 2025	31.81	29.71	29.71	33.36	29.28	170,318
November 10, 2025	34.35	31.78	31.78	34.35	31.68	89,900
November 07, 2025	34.48	34.07	34.07	35.1	33.66	103,849
November 06, 2025	33.98	34.59	34.59	34.97	33.29	112,946
November 05, 2025	34	34.08	34.08	35.5	31.06	134,300
November 04, 2025	35.75	34.56	34.56	36.06	34.56	115,951
November 03, 2025	35.84	35.63	35.63	36.38	34.8	52,700
October 31, 2025	35.85	35.94	35.94	36.24	35.44	52,502
October 30, 2025	36.07	36.26	36.26	36.77	35.9	23,733
October 29, 2025	36.46	36.42	36.42	37.46	36.01	46,600
October 28, 2025	36.94	36.71	36.71	37.2	36.6	45,039
October 27, 2025	38.06	37.16	37.16	38.06	37.03	32,431
October 24, 2025	37.85	37.72	37.72	37.94	37.4	35,343
October 23, 2025	36.29	37.21	37.21	37.5	36.29	68,905
October 22, 2025	36.7	36.09	36.09	36.98	35.95	37,346
October 21, 2025	36.47	36.64	36.64	37.21	36.43	38,219
October 20, 2025	36.01	36.49	36.49	36.69	35.94	38,530
October 17, 2025	35.89	35.55	35.55	36.22	35.26	60,400
October 16, 2025	36.73	36.2	36.2	37.28	35.98	55,243
October 15, 2025	36.43	36.65	36.65	36.93	36.14	51,830
October 14, 2025	35	36.14	36.14	36.51	34.3	50,339
October 13, 2025	34.87	35.47	35.47	35.69	34.49	66,400
October 10, 2025	35.44	34.15	34.15	35.64	34.12	53,300
October 09, 2025	36.04	35.35	35.35	36.04	35.31	41,032
October 08, 2025	35.4	36.05	36.05	36.11	35.14	55,248
October 07, 2025	36.08	35.03	35.03	36.35	35	72,000
October 06, 2025	36.77	36.06	36.06	37.43	35.91	62,000
October 03, 2025	36.73	36.72	36.72	37.62	36.61	40,201
October 02, 2025	36.94	36.64	36.64	37.27	36.29	49,533
October 01, 2025	36.45	36.94	36.94	37.21	36.22	42,946
September 30, 2025	36.5	36.86	36.86	37.08	36.24	54,500
September 29, 2025	37.33	36.61	36.61	37.52	36.34	46,134
September 26, 2025	36.09	37.14	37.14	37.17	36.09	64,400
September 25, 2025	37.02	36.11	36.11	37.03	35.9	58,309
September 24, 2025	37.52	37.15	37.15	37.83	36.83	56,400
September 23, 2025	37.17	37.34	37.34	37.97	37.09	132,100
September 22, 2025	36.47	37.1	37.1	37.31	36.02	125,832
September 19, 2025	38.05	36.63	36.63	38.15	36.63	161,915
September 18, 2025	36.34	37.97	37.97	38.01	36.08	115,427
September 17, 2025	35.77	36.05	36.05	37.79	35.77	151,241
September 16, 2025	36.13	35.91	35.91	36.13	35.63	67,800
September 15, 2025	35.63	36	36	36.37	35.63	41,300
September 12, 2025	36.96	35.77	35.77	36.96	35.71	58,800
September 11, 2025	35.91	36.97	36.97	37.09	35.61	81,200

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