5 DAY PERFORMANCE
+5.16%
1 MONTH PERFORMANCE
-5.85%
3 MONTH PERFORMANCE
+2.34%
6 MONTH PERFORMANCE
-9.16%
YEAR-TO-DATE PERFORMANCE
+10.54%
1 YEAR PERFORMANCE
-7.10%
Hyster Yale Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $32.76 | $32.21 (-1.69%) | $32.78 | $32.11 | 11.34 K | |
| 10/08/2026 | $32.53 | $32.49 (-0.12%) | $32.85 | $31.50 | 185.31 K | $581.96 M |
| 10/07/2026 | $31.64 | $32.97 (4.2%) | $33.04 | $30.64 | 172.35 K | $590.56 M |
| 10/06/2026 | $32.36 | $32.13 (-0.71%) | $32.36 | $31.35 | 121.90 K | $575.51 M |
| 10/05/2026 | $30.77 | $31.94 (3.8%) | $32.72 | $30.28 | 112.60 K | $572.11 M |
| 10/02/2026 | $31.05 | $31.23 (0.58%) | $31.45 | $30.52 | 116.70 K | $559.39 M |
| 10/01/2026 | $31.21 | $30.42 (-2.53%) | $31.33 | $28.98 | 305.03 K | $544.88 M |
| 09/30/2026 | $32.33 | $31.47 (-2.66%) | $32.65 | $31.46 | 136.40 K | $563.69 M |
| 09/29/2026 | $32.11 | $32.00 (-0.34%) | $32.49 | $31.64 | 100.40 K | $573.18 M |
| 09/28/2026 | $31.35 | $31.87 (1.66%) | $32.31 | $31.33 | 221.95 K | $570.86 M |
| 09/25/2026 | $30.99 | $30.97 (-0.06%) | $31.89 | $30.83 | 376.37 K | $554.73 M |
| 09/24/2026 | $32.59 | $30.82 (-5.43%) | $32.59 | $30.71 | 156.41 K | $552.05 M |
| 09/23/2026 | $32.84 | $32.89 (0.15%) | $33.24 | $32.52 | 84.00 K | $589.13 M |
| 09/22/2026 | $33.15 | $33.20 (0.15%) | $33.62 | $32.92 | 120.00 K | $594.68 M |
| 09/21/2026 | $33.70 | $32.60 (-3.26%) | $33.70 | $32.26 | 120.14 K | $583.93 M |
| 09/18/2026 | $33.31 | $33.54 (0.69%) | $33.69 | $32.61 | 192.80 K | $600.77 M |
| 09/17/2026 | $34.48 | $33.29 (-3.45%) | $34.50 | $33.18 | 65.60 K | $596.29 M |
| 09/16/2026 | $33.98 | $33.54 (-1.29%) | $34.59 | $32.90 | 95.71 K | $600.77 M |
| 09/15/2026 | $33.40 | $33.40 (0%) | $33.70 | $32.99 | 100.40 K | $598.26 M |
| 09/14/2026 | $32.96 | $33.22 (0.79%) | $33.27 | $32.14 | 114.77 K | $595.04 M |
| 09/11/2026 | $34.50 | $33.61 (-2.58%) | $34.57 | $33.52 | 77.90 K | $602.02 M |
| 09/10/2026 | $34.31 | $34.04 (-0.79%) | $34.56 | $33.65 | 61.10 K | $609.72 M |
| 09/09/2026 | $35.68 | $34.88 (-2.24%) | $35.68 | $34.50 | 83.21 K | $624.77 M |
| 09/08/2026 | $36.08 | $35.69 (-1.08%) | $36.39 | $35.44 | 97.54 K | $639.28 M |
| 09/04/2026 | $33.90 | $35.75 (5.46%) | $35.80 | $33.49 | 110.54 K | $640.35 M |
| 09/03/2026 | $33.82 | $34.12 (0.89%) | $34.14 | $33.13 | 90.03 K | $611.16 M |
| 09/02/2026 | $32.76 | $33.44 (2.08%) | $33.84 | $32.58 | 111.93 K | $598.98 M |
| 09/01/2026 | $33.21 | $32.82 (-1.17%) | $33.21 | $32.20 | 113.00 K | $587.87 M |
| 08/31/2026 | $33.81 | $33.86 (0.15%) | $34.20 | $33.60 | 115.20 K | $606.50 M |
| 08/28/2026 | $34.69 | $33.97 (-2.08%) | $34.85 | $33.73 | 86.40 K | $608.47 M |
| 08/27/2026 | $34.79 | $34.67 (-0.34%) | $34.86 | $34.10 | 86.23 K | $621.01 M |
| 08/26/2026 | $34.82 | $34.67 (-0.43%) | $35.13 | $34.25 | 71.55 K | $621.01 M |
| 08/25/2026 | $34.75 | $34.82 (0.2%) | $35.25 | $34.03 | 70.80 K | $623.70 M |
| 08/24/2026 | $34.96 | $34.27 (-1.97%) | $35.36 | $34.24 | 80.10 K | $613.84 M |
| 08/21/2026 | $33.37 | $34.71 (4.02%) | $34.82 | $33.25 | 94.92 K | $621.73 M |
| 08/20/2026 | $33.03 | $32.93 (-0.3%) | $33.22 | $32.30 | 101.63 K | $589.84 M |
| 08/19/2026 | $33.85 | $33.20 (-1.92%) | $34.03 | $33.12 | 67.73 K | $594.68 M |
| 08/18/2026 | $34.21 | $33.33 (-2.57%) | $34.49 | $33.10 | 90.30 K | $597.01 M |
| 08/17/2026 | $34.51 | $34.70 (0.55%) | $34.93 | $34.02 | 84.00 K | $621.55 M |
| 08/14/2026 | $34.32 | $34.44 (0.35%) | $34.60 | $34.00 | 90.40 K | $616.89 M |
| 08/13/2026 | $34.76 | $34.39 (-1.06%) | $35.44 | $34.13 | 173.05 K | $615.99 M |
| 08/12/2026 | $35.16 | $34.25 (-2.59%) | $35.25 | $34.22 | 149.60 K | $613.49 M |
| 08/11/2026 | $35.47 | $34.51 (-2.71%) | $36.27 | $34.48 | 128.10 K | $618.14 M |
| 08/10/2026 | $36.53 | $35.10 (-3.91%) | $37.07 | $35.08 | 108.71 K | $628.71 M |
| 08/07/2026 | $37.22 | $37.09 (-0.35%) | $39.00 | $36.68 | 101.31 K | $664.36 M |
| 08/06/2026 | $40.57 | $36.94 (-8.95%) | $40.61 | $35.86 | 127.00 K | $661.67 M |
| 08/05/2026 | $35.53 | $40.47 (13.9%) | $41.30 | $34.00 | 374.80 K | $724.90 M |
| 08/04/2026 | $35.75 | $35.13 (-1.73%) | $36.47 | $35.05 | 102.23 K | $629.25 M |
| 08/03/2026 | $33.85 | $35.06 (3.57%) | $35.16 | $33.85 | 86.61 K | $627.99 M |
| 07/31/2026 | $33.85 | $33.43 (-1.24%) | $34.31 | $32.77 | 108.30 K | $598.80 M |
| 07/30/2026 | $33.00 | $33.50 (1.52%) | $33.90 | $32.99 | 78.91 K | $597.00 M |
| 07/29/2026 | $33.95 | $32.15 (-5.3%) | $34.35 | $31.97 | 139.00 K | $572.95 M |
| 07/28/2026 | $33.36 | $34.33 (2.91%) | $34.82 | $33.36 | 115.40 K | $611.79 M |
| 07/27/2026 | $33.35 | $33.28 (-0.21%) | $33.65 | $32.56 | 106.33 K | $593.08 M |
| 07/24/2026 | $33.38 | $33.10 (-0.84%) | $33.38 | $32.70 | 65.26 K | $589.88 M |
| 07/23/2026 | $33.01 | $33.15 (0.42%) | $33.68 | $32.36 | 79.20 K | $590.77 M |
| 07/22/2026 | $32.78 | $33.54 (2.32%) | $33.80 | $32.78 | 101.10 K | $597.72 M |
| 07/21/2026 | $32.00 | $32.80 (2.5%) | $33.01 | $31.57 | 68.40 K | $584.53 M |
| 07/20/2026 | $33.37 | $31.78 (-4.76%) | $33.37 | $31.59 | 93.90 K | $566.35 M |
| 07/17/2026 | $32.95 | $33.00 (0.15%) | $33.70 | $32.60 | 112.00 K | $588.09 M |
| 07/16/2026 | $33.08 | $33.72 (1.93%) | $33.75 | $32.93 | 73.33 K | $600.92 M |
| 07/15/2026 | $32.63 | $33.26 (1.93%) | $33.32 | $32.42 | 74.60 K | $592.73 M |
| 07/14/2026 | $32.51 | $32.35 (-0.49%) | $33.41 | $31.92 | 61.30 K | $576.51 M |
| 07/13/2026 | $32.68 | $32.03 (-1.99%) | $32.95 | $32.03 | 64.25 K | $570.81 M |
| 07/10/2026 | $32.12 | $32.68 (1.74%) | $33.00 | $32.00 | 80.83 K | $582.39 M |
| 07/09/2026 | $32.44 | $32.09 (-1.08%) | $32.53 | $31.88 | 70.60 K | $571.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
