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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	37.51	36.3	36.3	37.51	36.28	64,343
August 14, 2025	37.59	37.35	37.35	38.16	36.69	55,236
August 13, 2025	37.33	38	38	38.15	37.33	59,347
August 12, 2025	36.66	37.08	37.08	37.78	36.54	74,800
August 11, 2025	35.89	36.46	36.46	36.72	35.33	100,926
August 08, 2025	37.8	35.99	35.99	37.85	35.82	77,100
August 07, 2025	37.07	37.38	37.38	38.09	36.18	116,506
August 06, 2025	38.32	36.98	36.98	40.32	35.5	302,600
August 05, 2025	41.8	42.2	42.2	42.33	40.99	62,102
August 04, 2025	40.75	41.35	41.35	41.38	40.48	54,027
August 01, 2025	41.33	40.23	40.23	41.33	40.05	65,713
July 31, 2025	41.68	42.01	42.01	42.3	41.3	92,000
July 30, 2025	42.67	42.03	42.03	42.68	41.41	44,500
July 29, 2025	43.9	42.34	42.34	43.9	42.33	52,140
July 28, 2025	43.89	43.47	43.47	44.55	43.24	43,600
July 25, 2025	43.22	43.8	43.8	43.98	42.57	52,100
July 24, 2025	43.49	42.86	42.86	43.6	42.33	61,446
July 23, 2025	43.04	43.77	43.77	43.79	42.82	48,800
July 22, 2025	41.22	42.56	42.56	42.67	41.22	44,839
July 21, 2025	41.02	40.99	40.99	41.43	40.06	39,800
July 18, 2025	41.37	40.86	40.86	41.37	40.48	65,813
July 17, 2025	40.63	41.03	41.03	41.45	40.17	51,900
July 16, 2025	40.72	40.48	40.48	41.04	39.86	45,145
July 15, 2025	42.21	40.54	40.54	42.25	40.54	57,100
July 14, 2025	42.26	41.95	41.95	42.26	41.02	43,525
July 11, 2025	42.16	42.4	42.4	42.87	41.82	48,300
July 10, 2025	42.12	42.62	42.62	43.48	42.12	49,640
July 09, 2025	42.52	42.46	42.46	42.56	41.44	40,107
July 08, 2025	41.72	42.08	42.08	42.74	41.43	44,746
July 07, 2025	42.08	41.68	41.68	42.75	41.02	66,600
July 03, 2025	42.27	42.54	42.54	42.97	42.27	20,815
July 02, 2025	41.64	42.27	42.27	42.49	41.46	53,900
July 01, 2025	39.42	41.36	41.49	42.6	39.42	48,675
June 30, 2025	40.34	39.78	39.78	40.46	38.82	42,000
June 27, 2025	40.4	40.14	40.14	40.93	39.93	262,600
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

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