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

Last Price36.83

Change-0.98 (-2.59%)

NYSE · Last Trade: Mar 1st, 4:34 PM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	37.31	37.31	36.01	36.83	142,808	36.83
2/26/2026	38.51	38.61	36.72	38.17	58,419	37.81
2/25/2026	38.52	38.89	37.41	38.18	87,341	37.82
2/24/2026	37.41	38.36	37.18	38.34	76,084	37.98
2/23/2026	39.52	39.52	37.21	37.66	146,347	37.30
2/20/2026	38.79	40.40	38.40	39.66	91,818	39.29
2/19/2026	39.07	39.07	37.17	38.86	135,577	38.49
2/18/2026	39.90	40.69	38.92	39.19	146,735	38.82
2/17/2026	39.81	40.50	38.99	39.96	106,762	39.58
2/13/2026	39.00	39.70	38.27	39.47	118,550	39.10
2/12/2026	38.77	39.63	37.70	38.67	111,347	38.31
2/11/2026	37.65	38.66	37.03	38.60	95,301	38.24
2/10/2026	36.74	37.85	36.23	37.26	104,605	36.91
2/09/2026	36.52	36.66	35.78	36.60	66,943	36.25
2/06/2026	35.10	36.75	35.10	36.48	112,885	36.14
2/05/2026	35.29	35.49	34.41	34.81	236,152	34.48
2/04/2026	35.47	36.30	34.92	35.53	81,299	35.19
2/03/2026	33.97	35.33	33.65	34.81	114,045	34.48
2/02/2026	33.23	34.73	32.80	33.91	81,949	33.59
1/30/2026	32.71	33.80	32.58	33.45	189,571	33.13
1/29/2026	31.81	32.91	31.59	32.89	71,865	32.58
1/28/2026	32.11	32.38	31.19	31.43	65,664	31.13
1/27/2026	31.94	32.27	31.38	31.93	52,638	31.63
1/26/2026	33.75	34.04	31.85	31.93	83,064	31.63
1/23/2026	34.42	34.50	32.76	33.54	134,291	33.22
1/22/2026	34.38	35.08	34.03	34.36	95,648	34.04
1/21/2026	32.61	34.14	32.61	34.02	124,409	33.70
1/20/2026	32.76	32.97	32.27	32.37	71,003	32.06
1/16/2026	34.10	34.12	33.24	33.84	87,869	33.52
1/15/2026	33.60	34.45	33.20	34.19	64,673	33.87
1/14/2026	33.74	33.98	32.55	33.18	77,440	32.87
1/13/2026	34.02	34.25	33.45	33.66	71,696	33.34
1/12/2026	32.86	34.10	32.48	33.90	75,220	33.58
1/09/2026	32.86	32.86	31.89	32.78	64,339	32.47
1/08/2026	31.02	33.07	31.01	32.63	71,928	32.32
1/07/2026	32.60	32.60	31.06	31.18	66,628	30.89
1/06/2026	31.40	32.73	31.05	32.71	96,298	32.40
1/05/2026	30.42	32.10	30.37	31.68	150,184	31.38
1/02/2026	29.66	30.26	29.65	30.07	59,663	29.79
12/31/2025	29.54	29.99	28.83	29.71	203,105	29.43
12/30/2025	30.13	30.67	29.70	29.76	92,022	29.48
12/29/2025	31.00	31.20	30.00	30.15	119,760	29.87
12/26/2025	30.84	31.15	30.23	31.00	72,850	30.71
12/24/2025	30.83	31.39	30.48	30.95	40,636	30.66
12/23/2025	30.91	31.13	30.28	31.01	98,752	30.72
12/22/2025	30.58	32.13	30.46	30.91	114,247	30.62
12/19/2025	30.95	31.21	30.26	30.66	231,584	30.37
12/18/2025	31.56	31.82	30.26	31.14	193,449	30.85
12/17/2025	31.71	32.26	30.87	31.17	192,017	30.88
12/16/2025	33.37	33.68	32.54	32.73	146,007	32.42
12/15/2025	34.00	34.00	32.98	33.53	136,346	33.21
12/12/2025	34.22	34.82	33.38	33.56	144,572	33.24
12/11/2025	33.80	34.22	33.10	34.20	111,885	33.88
12/10/2025	32.93	34.40	32.27	33.90	278,985	33.58
12/09/2025	33.31	34.15	32.86	32.98	136,136	32.67
12/08/2025	34.81	35.50	33.21	33.39	165,116	33.08
12/05/2025	34.90	35.11	32.88	33.82	219,129	33.50
12/04/2025	38.27	38.78	33.51	35.03	540,216	34.70
12/03/2025	29.85	34.58	29.85	34.40	495,537	34.08
12/02/2025	29.12	30.00	28.69	29.75	103,636	29.47