HY | Hyster Yale-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Hyster Yale-A (HY)

NYSE

$27.13-$0.80 (-2.85%)

Price as of Nov 13, 2026 12:45 PM EST

$405.0M
Market Cap
-0.50%
1-Year Change
Farm & Heavy Construction Machinery
Industry

1 Month
-12.56%

Low Price$26.95

High Price$30.67
3 Months
-17.59%

Low Price$26.95

High Price$35.75
1 Year
-0.50%

Low Price$25.38

High Price$40.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	28.19	28.60	27.60	27.92	-2.45%	116,368
11/11/2026	28.27	28.74	27.86	28.62	+2.29%	144,868
11/10/2026	28.54	28.65	27.97	27.98	-3.88%	120,494
11/09/2026	28.74	29.74	27.26	29.11	+2.46%	189,663
11/06/2026	27.01	29.11	26.66	28.41	+5.42%	250,375
11/05/2026	30.25	30.63	26.95	26.95	-10.23%	163,184
11/05/2026	-$0.77 Earnings
11/04/2026	29.67	30.52	29.22	30.02	+2.70%	164,425
11/03/2026	29.53	30.17	29.16	29.23	+0.34%	136,430
11/02/2026	28.61	29.96	28.49	29.13	+2.25%	132,545
10/30/2026	28.90	29.13	28.45	28.49	-2.90%	150,175
10/29/2026	29.48	29.89	29.07	29.34	0.00%	111,900
10/28/2026	29.55	29.72	29.10	29.34	-0.17%	86,572
10/27/2026	29.22	29.87	29.14	29.39	+1.94%	158,879
10/26/2026	29.05	29.27	28.62	28.83	-0.31%	84,116
10/23/2026	28.72	29.05	28.43	28.92	-0.96%	110,571
10/22/2026	29.39	29.59	28.83	29.20	-2.01%	148,563
10/21/2026	28.75	30.00	28.66	29.80	+2.97%	194,425
10/20/2026	27.91	29.34	27.49	28.94	+3.80%	198,509
10/19/2026	29.43	29.43	27.84	27.88	-4.55%	161,505
10/16/2026	30.22	31.87	29.21	29.21	-2.96%	109,461
10/15/2026	30.85	30.85	30.05	30.10	-1.86%	101,464
10/14/2026	31.62	31.79	30.38	30.67	-3.95%	139,000
10/13/2026	32.04	32.07	30.79	31.93	0.00%	126,989
10/12/2026	31.75	32.49	31.75	31.93	-1.27%	71,625
10/09/2026	32.76	32.81	31.53	32.34	-0.46%	118,750
10/08/2026	32.53	32.85	31.50	32.49	-1.46%	185,306
10/07/2026	31.64	33.04	30.64	32.97	+2.61%	172,349
10/06/2026	32.36	32.36	31.35	32.13	+0.59%	121,882
10/05/2026	30.77	32.72	30.28	31.94	+2.27%	112,597
10/02/2026	31.05	31.45	30.52	31.23	+2.66%	116,318
10/01/2026	31.21	31.33	28.98	30.42	-3.34%	305,026
09/30/2026	32.33	32.65	31.46	31.47	-1.66%	136,377
09/29/2026	32.11	32.50	31.64	32.00	+0.41%	100,404
09/28/2026	31.35	32.31	31.33	31.87	+2.91%	221,949
09/25/2026	30.99	31.89	30.83	30.97	+0.49%	376,371
09/24/2026	32.59	32.59	30.71	30.82	-6.29%	156,407
09/23/2026	32.84	33.25	32.52	32.89	-0.93%	83,996
09/22/2026	33.15	33.62	32.92	33.20	+1.84%	119,979
09/21/2026	33.70	33.70	32.26	32.60	-2.80%	120,135
09/18/2026	33.31	33.69	32.61	33.54	+0.75%	192,789
09/17/2026	34.48	34.50	33.18	33.29	-0.75%	65,576
09/16/2026	33.98	34.59	32.90	33.54	+0.42%	95,711
09/15/2026	33.40	33.70	32.99	33.40	+0.54%	100,404
09/14/2026	32.96	33.27	32.14	33.22	-1.16%	114,829
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