5 DAY PERFORMANCE
+13.77%
1 MONTH PERFORMANCE
-3.23%
3 MONTH PERFORMANCE
-8.03%
6 MONTH PERFORMANCE
-15.15%
YEAR-TO-DATE PERFORMANCE
-0.57%
1 YEAR PERFORMANCE
-12.36%
Hyster-Yale Materials Handling, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $45.63 | $44.72 (-1.99%) | $45.93 | $44.39 | 65,841 | $781.53 M |
| 03/11/2025 | $45.32 | $45.45 (0.29%) | $46.23 | $44.65 | 86,646 | $794.28 M |
| 03/10/2025 | $44.00 | $45.51 (3.43%) | $46.22 | $43.88 | 72,600 | $795.33 M |
| 03/07/2025 | $45.14 | $44.51 (-1.4%) | $45.32 | $44.35 | 82,623 | $777.86 M |
| 03/06/2025 | $44.60 | $44.87 (0.61%) | $45.71 | $43.82 | 75,200 | $784.15 M |
| 03/05/2025 | $44.22 | $44.85 (1.42%) | $45.36 | $43.89 | 135,100 | $783.80 M |
| 03/04/2025 | $44.30 | $44.26 (-0.09%) | $45.01 | $42.59 | 138,609 | $773.49 M |
| 03/03/2025 | $50.75 | $44.42 (-12.47%) | $51.12 | $43.98 | 210,525 | $776.28 M |
| 02/28/2025 | $52.92 | $50.82 (-3.97%) | $53.40 | $50.17 | 149,242 | $888.13 M |
| 02/27/2025 | $53.23 | $53.79 (1.05%) | $54.75 | $53.02 | 104,035 | $940.03 M |
| 02/26/2025 | $52.29 | $53.22 (1.78%) | $57.89 | $52.29 | 140,734 | $930.07 M |
| 02/25/2025 | $50.83 | $51.75 (1.81%) | $52.17 | $50.83 | 77,336 | $904.38 M |
| 02/24/2025 | $52.48 | $50.61 (-3.56%) | $52.50 | $50.27 | 92,900 | $884.46 M |
| 02/21/2025 | $54.18 | $52.07 (-3.89%) | $54.18 | $51.80 | 58,220 | $911.23 M |
| 02/20/2025 | $54.57 | $53.44 (-2.07%) | $54.57 | $52.93 | 44,438 | $935.20 M |
| 02/19/2025 | $53.58 | $54.35 (1.44%) | $54.76 | $53.16 | 103,625 | $951.13 M |
| 02/18/2025 | $53.00 | $53.80 (1.51%) | $53.84 | $52.79 | 45,325 | $941.50 M |
| 02/14/2025 | $52.88 | $52.82 (-0.11%) | $53.23 | $52.30 | 44,817 | $924.35 M |
| 02/13/2025 | $51.29 | $52.33 (2.03%) | $52.50 | $51.12 | 45,707 | $915.78 M |
| 02/12/2025 | $51.95 | $51.33 (-1.19%) | $51.95 | $51.04 | 47,100 | $898.28 M |
| 02/11/2025 | $52.24 | $52.73 (0.94%) | $52.88 | $52.01 | 46,000 | $922.78 M |
| 02/10/2025 | $52.00 | $52.60 (1.15%) | $52.86 | $51.75 | 40,600 | $920.50 M |
| 02/07/2025 | $52.60 | $52.13 (-0.89%) | $52.92 | $51.84 | 38,107 | $912.28 M |
| 02/06/2025 | $53.18 | $52.67 (-0.96%) | $53.18 | $52.24 | 47,650 | $921.73 M |
| 02/05/2025 | $52.93 | $52.91 (-0.04%) | $53.12 | $52.31 | 93,300 | $925.92 M |
| 02/04/2025 | $51.75 | $52.93 (2.28%) | $52.97 | $51.74 | 41,000 | $926.28 M |
| 02/03/2025 | $52.29 | $51.96 (-0.63%) | $52.57 | $50.94 | 70,100 | $909.30 M |
| 01/31/2025 | $53.84 | $53.42 (-0.78%) | $54.42 | $53.01 | 83,846 | $934.85 M |
| 01/30/2025 | $53.32 | $54.19 (1.63%) | $54.48 | $53.27 | 45,646 | $948.33 M |
| 01/29/2025 | $52.83 | $53.18 (0.66%) | $53.79 | $52.79 | 37,226 | $930.65 M |
| 01/28/2025 | $53.84 | $53.25 (-1.1%) | $54.05 | $53.13 | 45,400 | $931.88 M |
| 01/27/2025 | $53.51 | $54.26 (1.4%) | $54.59 | $53.14 | 56,944 | $949.55 M |
| 01/24/2025 | $53.59 | $53.43 (-0.3%) | $53.78 | $53.11 | 34,900 | $935.03 M |
| 01/23/2025 | $53.05 | $53.70 (1.23%) | $53.99 | $53.05 | 56,939 | $939.75 M |
| 01/22/2025 | $54.87 | $53.43 (-2.62%) | $54.98 | $53.38 | 56,111 | $935.03 M |
| 01/21/2025 | $54.09 | $54.76 (1.24%) | $55.26 | $52.16 | 58,845 | $958.30 M |
| 01/17/2025 | $54.41 | $53.87 (-0.99%) | $54.48 | $53.44 | 46,300 | $942.73 M |
| 01/16/2025 | $52.78 | $53.70 (1.74%) | $54.15 | $52.08 | 124,600 | $939.75 M |
| 01/15/2025 | $53.36 | $52.67 (-1.29%) | $53.36 | $51.93 | 66,312 | $921.73 M |
| 01/14/2025 | $51.50 | $51.83 (0.64%) | $52.50 | $50.90 | 62,100 | $907.03 M |
| 01/13/2025 | $49.16 | $51.23 (4.21%) | $51.49 | $49.16 | 82,408 | $896.53 M |
| 01/10/2025 | $49.75 | $49.81 (0.12%) | $50.20 | $49.00 | 103,100 | $871.68 M |
| 01/08/2025 | $50.04 | $50.22 (0.36%) | $50.37 | $48.84 | 100,300 | $878.85 M |
| 01/07/2025 | $50.47 | $50.17 (-0.59%) | $51.22 | $49.64 | 85,700 | $877.98 M |
| 01/06/2025 | $51.41 | $50.64 (-1.5%) | $51.85 | $50.56 | 78,437 | $886.20 M |
| 01/03/2025 | $50.46 | $50.91 (0.89%) | $51.28 | $49.80 | 171,205 | $890.92 M |
| 01/02/2025 | $51.25 | $50.24 (-1.97%) | $51.84 | $50.08 | 60,330 | $879.20 M |
| 12/31/2024 | $50.78 | $50.93 (0.3%) | $51.28 | $50.33 | 64,836 | $891.28 M |
| 12/30/2024 | $49.75 | $50.62 (1.75%) | $51.10 | $49.04 | 75,936 | $885.85 M |
| 12/27/2024 | $50.60 | $50.17 (-0.85%) | $50.85 | $49.73 | 65,900 | $877.98 M |
| 12/26/2024 | $50.26 | $50.85 (1.17%) | $50.91 | $49.29 | 68,903 | $889.88 M |
| 12/24/2024 | $50.34 | $50.53 (0.38%) | $50.69 | $49.92 | 18,118 | $884.28 M |
| 12/23/2024 | $50.09 | $50.06 (-0.06%) | $50.61 | $49.47 | 65,829 | $876.05 M |
| 12/20/2024 | $49.03 | $50.46 (2.92%) | $51.56 | $49.03 | 240,826 | $883.05 M |
| 12/19/2024 | $52.21 | $49.77 (-4.67%) | $53.09 | $49.71 | 153,016 | $870.98 M |
| 12/18/2024 | $53.01 | $50.64 (-4.47%) | $53.62 | $50.01 | 91,036 | $886.20 M |
| 12/17/2024 | $53.25 | $52.58 (-1.26%) | $53.58 | $52.13 | 67,500 | $920.15 M |
| 12/16/2024 | $54.99 | $53.54 (-2.64%) | $55.09 | $53.32 | 77,000 | $936.95 M |
| 12/13/2024 | $54.02 | $55.06 (1.93%) | $55.08 | $53.76 | 113,425 | $963.55 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.
