5 DAY PERFORMANCE
-11.84%
1 MONTH PERFORMANCE
-11.43%
3 MONTH PERFORMANCE
-16.80%
6 MONTH PERFORMANCE
+12.12%
YEAR-TO-DATE PERFORMANCE
+10.54%
1 YEAR PERFORMANCE
-24.19%
Hyster Yale Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $36.20 | $36.31 (0.3%) | $37.02 | $35.39 | 111.64 K | $637.64 M |
| 05/12/2026 | $36.15 | $36.42 (0.75%) | $36.42 | $34.93 | 91.90 K | $649.04 M |
| 05/11/2026 | $37.21 | $36.41 (-2.15%) | $37.31 | $36.26 | 78.52 K | $648.86 M |
| 05/08/2026 | $36.79 | $37.25 (1.25%) | $37.27 | $34.68 | 135.21 K | $663.83 M |
| 05/07/2026 | $37.14 | $36.86 (-0.75%) | $38.51 | $36.10 | 84.95 K | $656.88 M |
| 05/06/2026 | $41.00 | $36.89 (-10.02%) | $41.00 | $34.48 | 128.02 K | $657.42 M |
| 05/05/2026 | $38.95 | $39.95 (2.57%) | $40.52 | $38.95 | 104.20 K | $711.95 M |
| 05/04/2026 | $39.67 | $38.55 (-2.82%) | $39.85 | $38.11 | 69.70 K | $687.00 M |
| 05/01/2026 | $39.48 | $39.67 (0.48%) | $39.94 | $38.32 | 75.74 K | $706.96 M |
| 04/30/2026 | $38.31 | $39.47 (3.03%) | $40.02 | $38.31 | 62.43 K | $699.29 M |
| 04/29/2026 | $38.93 | $38.34 (-1.52%) | $39.32 | $37.51 | 59.40 K | $679.27 M |
| 04/28/2026 | $39.22 | $39.23 (0.03%) | $39.61 | $38.30 | 45.33 K | $695.04 M |
| 04/27/2026 | $40.27 | $39.37 (-2.23%) | $40.91 | $38.98 | 94.78 K | $697.52 M |
| 04/24/2026 | $39.58 | $40.24 (1.67%) | $40.29 | $39.16 | 75.10 K | $712.93 M |
| 04/23/2026 | $38.09 | $39.71 (4.25%) | $39.94 | $38.09 | 63.41 K | $703.54 M |
| 04/22/2026 | $38.23 | $38.46 (0.6%) | $39.00 | $38.14 | 52.02 K | $681.40 M |
| 04/21/2026 | $38.86 | $38.31 (-1.42%) | $39.45 | $37.92 | 65.21 K | $678.74 M |
| 04/20/2026 | $38.12 | $38.64 (1.36%) | $38.93 | $37.66 | 47.32 K | $684.58 M |
| 04/17/2026 | $37.10 | $38.26 (3.13%) | $38.82 | $36.78 | 64.83 K | $677.85 M |
| 04/16/2026 | $37.24 | $36.16 (-2.9%) | $37.32 | $35.91 | 69.10 K | $640.65 M |
| 04/15/2026 | $36.83 | $37.20 (1%) | $37.68 | $36.38 | 117.23 K | $659.07 M |
| 04/14/2026 | $37.06 | $37.18 (0.32%) | $37.91 | $35.83 | 51.70 K | $658.72 M |
| 04/13/2026 | $36.30 | $37.08 (2.15%) | $37.08 | $35.68 | 74.13 K | $656.95 M |
| 04/10/2026 | $36.26 | $36.42 (0.44%) | $37.28 | $36.16 | 57.71 K | $645.25 M |
| 04/09/2026 | $34.33 | $36.15 (5.3%) | $36.32 | $34.33 | 59.30 K | $640.47 M |
| 04/08/2026 | $34.12 | $35.19 (3.14%) | $35.45 | $34.12 | 84.63 K | $623.46 M |
| 04/07/2026 | $32.75 | $32.41 (-1.04%) | $33.00 | $32.05 | 59.20 K | $574.21 M |
| 04/06/2026 | $32.38 | $32.78 (1.24%) | $33.12 | $32.30 | 49.43 K | $580.76 M |
| 04/02/2026 | $32.21 | $32.43 (0.68%) | $33.10 | $31.90 | 65.10 K | $574.56 M |
| 04/01/2026 | $32.55 | $33.10 (1.69%) | $33.66 | $31.81 | 71.60 K | $586.43 M |
| 03/31/2026 | $32.60 | $32.51 (-0.28%) | $32.75 | $31.71 | 42.32 K | $575.98 M |
| 03/30/2026 | $32.61 | $31.78 (-2.55%) | $32.61 | $31.50 | 50.71 K | $563.05 M |
| 03/27/2026 | $32.80 | $32.23 (-1.74%) | $32.80 | $31.70 | 61.10 K | $571.02 M |
| 03/26/2026 | $33.36 | $33.12 (-0.72%) | $34.06 | $32.72 | 85.71 K | $586.79 M |
| 03/25/2026 | $32.53 | $33.56 (3.17%) | $33.91 | $31.85 | 84.90 K | $594.58 M |
| 03/24/2026 | $29.98 | $31.67 (5.64%) | $32.04 | $29.93 | 64.40 K | $561.10 M |
| 03/23/2026 | $30.18 | $30.31 (0.43%) | $31.24 | $30.06 | 70.14 K | $537.00 M |
| 03/20/2026 | $29.72 | $29.10 (-2.09%) | $29.88 | $29.01 | 133.40 K | $515.56 M |
| 03/19/2026 | $29.65 | $29.90 (0.84%) | $30.60 | $29.20 | 102.03 K | $529.74 M |
| 03/18/2026 | $30.76 | $29.90 (-2.8%) | $31.23 | $29.80 | 142.10 K | $529.74 M |
| 03/17/2026 | $30.94 | $30.97 (0.1%) | $31.59 | $30.69 | 67.60 K | $548.70 M |
| 03/16/2026 | $31.64 | $30.69 (-3%) | $32.15 | $30.69 | 72.08 K | $543.73 M |
| 03/13/2026 | $32.53 | $31.28 (-3.84%) | $33.11 | $30.88 | 116.80 K | $554.19 M |
| 03/12/2026 | $31.60 | $32.31 (2.25%) | $32.49 | $31.20 | 112.26 K | $572.44 M |
| 03/11/2026 | $33.41 | $32.39 (-3.05%) | $33.67 | $31.92 | 124.13 K | $573.85 M |
| 03/10/2026 | $32.69 | $33.49 (2.45%) | $34.09 | $32.69 | 119.00 K | $593.34 M |
| 03/09/2026 | $32.41 | $32.89 (1.48%) | $33.33 | $30.65 | 146.90 K | $582.71 M |
| 03/06/2026 | $36.50 | $33.43 (-8.41%) | $36.56 | $33.25 | 147.60 K | $592.28 M |
| 03/05/2026 | $37.24 | $37.91 (1.8%) | $38.87 | $36.55 | 150.00 K | $671.65 M |
| 03/04/2026 | $36.70 | $37.72 (2.78%) | $38.91 | $32.01 | 219.30 K | $668.29 M |
| 03/03/2026 | $38.00 | $38.40 (1.05%) | $38.63 | $37.28 | 125.40 K | $680.33 M |
| 03/02/2026 | $37.78 | $39.34 (4.13%) | $39.37 | $36.79 | 126.22 K | $696.99 M |
| 02/27/2026 | $37.31 | $36.83 (-1.29%) | $37.31 | $36.01 | 142.81 K | $652.52 M |
| 02/26/2026 | $38.51 | $38.17 (-0.88%) | $38.61 | $36.72 | 58.42 K | $676.26 M |
| 02/25/2026 | $38.52 | $38.18 (-0.88%) | $38.89 | $37.41 | 87.34 K | $676.44 M |
| 02/24/2026 | $37.41 | $38.34 (2.49%) | $38.36 | $37.18 | 93.93 K | $679.27 M |
| 02/23/2026 | $39.52 | $37.66 (-4.71%) | $39.52 | $37.21 | 146.35 K | $667.22 M |
| 02/20/2026 | $38.79 | $39.66 (2.24%) | $40.40 | $38.40 | 91.82 K | $702.66 M |
| 02/19/2026 | $39.07 | $38.86 (-0.54%) | $39.07 | $37.17 | 135.60 K | $688.48 M |
| 02/18/2026 | $39.90 | $39.19 (-1.78%) | $40.69 | $38.92 | 146.74 K | $694.33 M |
| 02/17/2026 | $39.81 | $39.96 (0.38%) | $40.50 | $38.99 | 106.80 K | $707.97 M |
| 02/13/2026 | $39.00 | $39.47 (1.21%) | $39.70 | $38.28 | 118.60 K | $699.29 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.
