HY | Hyster Yale-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Hyster Yale-A (HY)

NYSE

$33.70+$0.09 (+0.27%)

Price as of Sep 11, 2026 7:30 PM EDT

$486.9M
Market Cap
-1.92%
1-Year Change
Farm & Heavy Construction Machinery
Industry

1 Month
-1.55%

Low Price$32.82

High Price$35.75
3 Months
-3.89%

Low Price$31.33

High Price$40.03
1 Year
-1.92%

Low Price$25.38

High Price$40.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	34.50	34.57	33.52	33.61	-1.26%	78,325
09/10/2026	34.31	34.56	33.65	34.04	-2.41%	61,066
09/09/2026	35.68	35.68	34.50	34.88	-2.27%	83,211
09/08/2026	36.08	36.39	35.44	35.69	-0.17%	97,535
09/04/2026	33.90	35.80	33.49	35.75	+4.78%	110,538
09/03/2026	33.82	34.14	33.13	34.12	+2.03%	90,034
09/02/2026	32.76	33.84	32.58	33.44	+1.89%	111,925
09/01/2026	33.21	33.21	32.20	32.82	-2.02%	112,977
09/01/2026	$0.37 Dividend
08/31/2026	33.45	33.83	33.23	33.50	-0.32%	115,152
08/28/2026	34.32	34.47	33.36	33.60	-2.02%	86,393
08/27/2026	34.41	34.48	33.73	34.30	0.00%	86,234
08/26/2026	34.44	34.75	33.88	34.30	-0.43%	71,547
08/25/2026	34.38	34.87	33.67	34.44	+1.60%	70,767
08/24/2026	34.58	34.98	33.87	33.90	-1.27%	80,073
08/21/2026	33.01	34.44	32.89	34.34	+5.41%	94,917
08/20/2026	32.67	32.86	31.95	32.58	-0.81%	101,634
08/19/2026	33.49	33.66	32.76	32.84	-0.39%	67,729
08/18/2026	33.84	34.11	32.75	32.97	-3.95%	90,270
08/17/2026	34.14	34.55	33.65	34.33	+0.75%	83,989
08/14/2026	33.95	34.23	33.63	34.07	+0.15%	90,373
08/13/2026	34.39	35.06	33.76	34.02	+0.41%	173,047
08/12/2026	34.78	34.87	33.85	33.88	-0.75%	152,312
08/11/2026	35.09	35.88	34.11	34.14	-1.68%	128,077
08/10/2026	36.14	36.67	34.70	34.72	-5.37%	108,714
08/07/2026	36.82	38.58	36.28	36.69	+0.41%	101,309
08/06/2026	40.13	40.17	35.47	36.54	-8.72%	127,004
08/05/2026	35.15	40.85	33.63	40.03	+15.20%	374,120
08/04/2026	35.36	36.08	34.67	34.75	+0.20%	102,229
08/04/2026	-$1.64 Earnings
08/03/2026	33.49	34.78	33.49	34.68	+4.88%	86,611
07/31/2026	33.49	33.94	32.42	33.07	-0.21%	108,294
07/30/2026	32.64	33.53	32.64	33.14	+4.20%	78,906
07/29/2026	33.58	33.98	31.63	31.80	-6.35%	138,994
07/28/2026	33.00	34.44	33.00	33.96	+3.16%	115,231
07/27/2026	32.99	33.28	32.21	32.92	+0.54%	106,329
07/24/2026	33.02	33.02	32.35	32.74	-0.15%	65,261
07/23/2026	32.65	33.32	32.01	32.79	-1.16%	79,170
07/22/2026	32.43	33.44	32.43	33.18	+2.26%	101,061
07/21/2026	31.66	32.65	31.23	32.45	+3.21%	68,403
07/20/2026	33.01	33.01	31.25	31.44	-3.70%	93,865
07/17/2026	32.59	33.34	32.25	32.64	-2.14%	111,979
07/16/2026	32.72	33.39	32.58	33.36	+1.38%	73,334
07/15/2026	32.28	32.96	32.08	32.90	+2.81%	74,575
07/14/2026	32.16	33.04	31.58	32.00	+1.00%	61,253
07/13/2026	32.33	32.59	31.68	31.68	-1.99%	64,254
07/10/2026	31.77	32.64	31.66	32.33	+1.84%	80,827
07/09/2026	32.09	32.18	31.53	31.74	+0.53%	70,601
07/08/2026	31.23	31.86	31.23	31.58	+0.79%	89,720
07/07/2026	32.47	33.28	30.96	31.33	-4.18%	88,221
07/06/2026	31.64	33.05	31.64	32.69	+3.31%	76,021
07/02/2026	33.04	33.16	31.29	31.65	-4.62%	79,320
07/01/2026	34.67	34.67	33.02	33.18	-4.34%	85,248
06/30/2026	34.16	34.74	33.03	34.68	+2.42%	152,553
06/29/2026	35.42	35.72	33.04	33.86	-5.52%	101,229
06/26/2026	35.88	36.10	34.42	35.84	-0.49%	184,243
06/25/2026	35.94	37.23	35.84	36.02	+1.31%	115,284
06/24/2026	36.30	36.80	35.48	35.55	-2.23%	94,376
06/23/2026	37.39	37.53	35.82	36.36	-4.62%	74,907
06/22/2026	38.87	39.55	38.05	38.12	-1.93%	82,584
06/18/2026	37.41	39.05	37.41	38.88	+5.22%	122,775
06/17/2026	37.34	38.28	36.72	36.95	-0.53%	101,995
06/16/2026	37.59	39.15	36.96	37.15	-0.24%	116,686
06/15/2026	37.99	38.99	36.78	37.23	+1.24%	95,552
06/12/2026	35.61	38.09	35.61	36.78	+5.18%	163,114
06/11/2026	34.07	34.99	33.64	34.97	+4.28%	65,184
06/10/2026	34.43	34.92	33.53	33.53	-2.73%	80,022
06/09/2026	34.86	36.32	34.04	34.47	-0.60%	55,695
06/08/2026	34.20	34.98	34.20	34.68	+1.65%	46,153
06/05/2026	35.57	35.57	33.96	34.12	-4.25%	46,449
06/04/2026	35.50	35.82	34.64	35.63	+1.07%	58,655
06/03/2026	35.64	35.65	34.50	35.26	-1.90%	77,213
06/02/2026	33.99	36.45	33.47	35.94	+4.49%	76,206
06/01/2026	35.17	35.17	33.46	34.40	-3.30%	70,553
06/01/2026	$0.37 Dividend
05/29/2026	35.35	35.59	34.71	35.57	+0.06%	119,607
05/28/2026	35.10	35.56	34.41	35.55	+0.28%	63,073
05/27/2026	34.70	35.62	34.68	35.45	+2.90%	97,122
05/26/2026	33.78	34.71	33.50	34.45	+3.84%	62,050
05/22/2026	32.85	34.07	31.87	33.18	+1.83%	100,683
05/21/2026	30.75	32.85	30.33	32.58	+3.90%	82,930
05/20/2026	30.31	31.39	29.87	31.36	+3.29%	101,883
05/19/2026	32.85	32.85	30.35	30.36	-8.20%	115,677
05/18/2026	34.83	34.83	32.57	33.07	-5.51%	153,053
05/15/2026	34.87	35.79	34.36	35.00	-0.78%	178,585
05/14/2026	35.97	36.23	35.06	35.27	-0.80%	52,933
05/13/2026	35.45	36.25	34.66	35.56	-0.30%	111,641
05/12/2026	35.40	35.67	34.21	35.67	+0.03%	91,876
05/11/2026	36.44	36.54	35.51	35.66	-2.26%	78,518
05/08/2026	36.03	36.50	33.96	36.48	+1.06%	135,212
05/07/2026	36.37	37.71	35.35	36.10	-0.08%	84,948
05/06/2026	40.15	40.15	33.77	36.13	-7.66%	128,022
05/05/2026	38.14	39.68	38.14	39.12	+3.63%	104,182
05/05/2026	-$1.64 Earnings
05/04/2026	38.85	39.02	37.32	37.75	-2.82%	69,654
05/01/2026	38.66	39.11	37.53	38.85	+0.51%	75,740
04/30/2026	37.52	39.19	37.52	38.65	+2.95%	62,434
04/29/2026	38.12	38.51	36.73	37.55	-2.27%	59,403
04/28/2026	38.41	38.79	37.51	38.42	-0.36%	45,334
04/27/2026	39.44	40.06	38.17	38.55	-2.16%	94,775