NYSE:HY Stock Quote

Last Price41.47

Change-0.07 (-0.17%)

Hyster-Yale Inc is a leading manufacturer of material handling equipment, specializing in the design, production, and distribution of forklifts, lift trucks, and container handlers

The company offers a broad range of products and solutions tailored to meet the diverse needs of industries such as warehousing, construction, and logistics. Beyond manufacturing, Hyster-Yale provides support services, parts, and technology solutions to enhance operational efficiency and safety in material handling processes. With a commitment to innovation and sustainability, the company aims to improve productivity while reducing environmental impact.

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	41.00	42.35	40.60	41.47	72,002	41.47
3/31/2025	41.18	41.83	40.49	41.54	87,995	41.54
3/28/2025	44.30	44.30	41.80	41.86	55,758	41.86
3/27/2025	44.75	45.10	43.68	44.46	53,109	44.46
3/26/2025	44.41	45.17	44.22	44.81	57,817	44.81
3/25/2025	45.08	45.45	44.65	44.65	60,307	44.65
3/24/2025	44.93	46.15	44.65	45.19	67,676	45.19
3/21/2025	45.54	45.82	44.56	44.56	197,952	44.56
3/20/2025	46.05	46.87	45.81	46.29	44,957	46.29
3/19/2025	45.07	46.50	44.98	46.33	55,208	46.33
3/18/2025	45.06	45.31	44.74	45.09	63,451	45.09
3/17/2025	45.04	45.89	44.74	44.95	71,105	44.95
3/14/2025	43.93	44.96	43.78	44.82	59,553	44.82
3/13/2025	44.82	45.23	43.30	43.51	77,021	43.51
3/12/2025	45.63	45.92	44.39	44.72	65,841	44.72
3/11/2025	45.32	46.23	44.65	45.45	86,645	45.45
3/10/2025	44.00	46.22	43.88	45.51	72,569	45.51
3/07/2025	45.14	45.32	44.35	44.51	82,623	44.51
3/06/2025	44.60	45.71	43.82	44.87	75,199	44.87
3/05/2025	44.22	45.36	43.89	44.85	135,097	44.85
3/04/2025	44.30	45.01	42.59	44.26	138,609	44.26
3/03/2025	50.75	51.12	43.98	44.42	210,525	44.42
2/28/2025	52.92	53.40	50.17	50.82	149,242	50.82
2/27/2025	53.23	54.75	53.02	53.79	104,035	53.44
2/26/2025	52.29	57.89	52.29	53.22	140,734	52.87
2/25/2025	50.83	52.17	50.83	51.75	76,135	51.41
2/24/2025	52.48	52.50	50.27	50.61	92,863	50.28
2/21/2025	54.18	54.18	51.80	52.07	58,220	51.73
2/20/2025	54.57	54.57	52.93	53.44	44,438	53.09
2/19/2025	53.58	54.76	53.16	54.35	103,625	54.00
2/18/2025	53.00	53.84	52.79	53.80	45,325	53.45
2/14/2025	52.88	53.23	52.30	52.82	44,817	52.48
2/13/2025	51.29	52.50	51.12	52.33	45,707	51.99
2/12/2025	51.95	51.95	51.04	51.33	47,088	51.00
2/11/2025	52.24	52.88	52.01	52.73	45,983	52.39
2/10/2025	52.00	52.86	51.75	52.60	40,550	52.26
2/07/2025	52.60	52.92	51.84	52.13	38,107	51.79
2/06/2025	53.18	53.18	52.24	52.67	47,639	52.33
2/05/2025	52.93	53.12	52.31	52.91	93,264	52.57
2/04/2025	51.75	52.97	51.74	52.93	40,990	52.59
2/03/2025	52.29	52.57	50.94	51.96	70,098	51.62
1/31/2025	53.84	54.42	53.01	53.42	83,846	53.07
1/30/2025	53.32	54.48	53.27	54.19	45,646	53.84
1/29/2025	52.83	53.79	52.79	53.18	37,226	52.83
1/28/2025	53.84	54.05	53.13	53.25	45,358	52.90
1/27/2025	53.51	54.59	53.14	54.26	56,944	53.91
1/24/2025	53.59	53.78	53.11	53.43	34,873	53.08
1/23/2025	53.05	53.98	53.05	53.70	56,939	53.35
1/22/2025	54.87	54.98	53.38	53.43	56,111	53.08
1/21/2025	54.09	55.26	52.16	54.76	58,845	54.40
1/17/2025	54.41	54.48	53.44	53.87	46,281	53.52
1/16/2025	52.78	54.15	52.08	53.70	124,559	53.35
1/15/2025	53.36	53.36	51.93	52.67	66,312	52.33
1/14/2025	51.50	52.50	50.90	51.83	62,097	51.49
1/13/2025	49.16	51.49	49.16	51.23	82,408	50.90
1/10/2025	49.75	50.20	49.00	49.81	103,052	49.49
1/08/2025	50.04	50.37	48.84	50.22	100,280	49.89
1/07/2025	50.47	51.22	49.64	50.17	85,692	49.84
1/06/2025	51.41	51.85	50.56	50.64	78,372	50.31
1/03/2025	50.46	51.27	49.80	50.91	171,205	50.58
1/02/2025	51.25	51.84	50.08	50.24	60,330	49.91