5 DAY PERFORMANCE
+6.76%
1 MONTH PERFORMANCE
+7.79%
3 MONTH PERFORMANCE
-2.20%
6 MONTH PERFORMANCE
-10.99%
YEAR-TO-DATE PERFORMANCE
-27.89%
1 YEAR PERFORMANCE
-33.25%
Hyster-Yale Materials Handling, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $34.90 | $33.82 (-3.09%) | $35.11 | $32.88 | 218.90 K | $599.19 M |
| 12/04/2025 | $38.27 | $35.03 (-8.47%) | $38.78 | $33.51 | 540.58 K | $620.63 M |
| 12/03/2025 | $29.85 | $34.40 (15.24%) | $34.58 | $29.85 | 520.23 K | $609.46 M |
| 12/02/2025 | $29.12 | $29.75 (2.16%) | $30.00 | $28.69 | 103.64 K | $527.08 M |
| 12/01/2025 | $28.62 | $28.62 (0%) | $29.34 | $28.36 | 98.80 K | $507.06 M |
| 11/28/2025 | $28.63 | $29.08 (1.57%) | $29.19 | $28.51 | 70.50 K | $515.21 M |
| 11/26/2025 | $29.44 | $28.66 (-2.65%) | $29.50 | $28.44 | 103.24 K | $507.77 M |
| 11/25/2025 | $28.47 | $29.39 (3.23%) | $29.45 | $28.37 | 110.74 K | $520.70 M |
| 11/24/2025 | $28.35 | $28.38 (0.11%) | $28.66 | $27.58 | 107.90 K | $502.81 M |
| 11/21/2025 | $26.65 | $28.15 (5.63%) | $28.28 | $26.52 | 173.10 K | $498.73 M |
| 11/20/2025 | $27.86 | $26.49 (-4.92%) | $28.12 | $26.41 | 154.91 K | $469.32 M |
| 11/19/2025 | $27.50 | $27.32 (-0.65%) | $27.85 | $27.25 | 142.16 K | $484.03 M |
| 11/18/2025 | $27.51 | $27.58 (0.25%) | $28.07 | $27.27 | 121.60 K | $488.63 M |
| 11/17/2025 | $28.65 | $27.66 (-3.46%) | $28.87 | $27.60 | 144.44 K | $490.05 M |
| 11/14/2025 | $29.07 | $28.50 (-1.96%) | $29.79 | $28.45 | 84.82 K | $504.93 M |
| 11/13/2025 | $29.77 | $29.29 (-1.61%) | $30.39 | $29.04 | 188.95 K | $518.93 M |
| 11/12/2025 | $29.80 | $29.77 (-0.1%) | $31.00 | $29.68 | 193.53 K | $527.44 M |
| 11/11/2025 | $31.81 | $29.71 (-6.6%) | $33.36 | $29.28 | 170.32 K | $526.37 M |
| 11/10/2025 | $34.35 | $31.78 (-7.48%) | $34.35 | $31.68 | 89.90 K | $563.05 M |
| 11/07/2025 | $34.48 | $34.07 (-1.19%) | $35.10 | $33.66 | 103.85 K | $603.62 M |
| 11/06/2025 | $33.98 | $34.59 (1.8%) | $34.97 | $33.29 | 112.95 K | $612.83 M |
| 11/05/2025 | $34.00 | $34.08 (0.24%) | $35.50 | $31.06 | 134.30 K | $603.80 M |
| 11/04/2025 | $35.31 | $34.56 (-2.12%) | $36.06 | $34.50 | 121.74 K | $612.30 M |
| 11/03/2025 | $35.84 | $35.63 (-0.59%) | $36.38 | $34.80 | 52.70 K | $631.26 M |
| 10/31/2025 | $35.85 | $35.94 (0.25%) | $36.24 | $35.44 | 52.50 K | $636.32 M |
| 10/30/2025 | $36.07 | $36.24 (0.47%) | $36.77 | $35.90 | 36.51 K | $641.63 M |
| 10/29/2025 | $36.46 | $36.42 (-0.11%) | $37.46 | $36.01 | 46.60 K | $644.82 M |
| 10/28/2025 | $36.94 | $36.71 (-0.62%) | $37.20 | $36.60 | 45.04 K | $649.95 M |
| 10/27/2025 | $38.06 | $37.16 (-2.36%) | $38.06 | $37.03 | 32.43 K | $657.92 M |
| 10/24/2025 | $37.85 | $37.72 (-0.34%) | $37.94 | $37.40 | 35.34 K | $667.83 M |
| 10/23/2025 | $36.29 | $37.21 (2.54%) | $37.50 | $36.29 | 68.91 K | $658.80 M |
| 10/22/2025 | $36.70 | $36.09 (-1.66%) | $36.98 | $35.95 | 37.35 K | $638.97 M |
| 10/21/2025 | $36.47 | $36.64 (0.47%) | $37.21 | $36.43 | 38.22 K | $648.71 M |
| 10/20/2025 | $36.01 | $36.49 (1.33%) | $36.69 | $35.94 | 38.53 K | $646.06 M |
| 10/17/2025 | $35.89 | $35.55 (-0.95%) | $36.22 | $35.26 | 60.40 K | $629.41 M |
| 10/16/2025 | $36.73 | $36.20 (-1.44%) | $37.28 | $35.98 | 55.24 K | $640.92 M |
| 10/15/2025 | $36.43 | $36.65 (0.6%) | $36.93 | $36.14 | 51.83 K | $648.89 M |
| 10/14/2025 | $35.00 | $36.14 (3.26%) | $36.59 | $34.30 | 50.34 K | $639.86 M |
| 10/13/2025 | $34.87 | $35.47 (1.72%) | $35.69 | $34.49 | 66.40 K | $628.00 M |
| 10/10/2025 | $35.44 | $34.15 (-3.64%) | $35.64 | $34.12 | 53.30 K | $604.63 M |
| 10/09/2025 | $36.04 | $35.35 (-1.91%) | $36.04 | $35.31 | 41.03 K | $625.87 M |
| 10/08/2025 | $35.40 | $36.05 (1.84%) | $36.11 | $35.14 | 55.25 K | $638.27 M |
| 10/07/2025 | $36.08 | $35.03 (-2.91%) | $36.35 | $35.00 | 72.00 K | $620.21 M |
| 10/06/2025 | $36.77 | $36.06 (-1.93%) | $37.43 | $35.91 | 62.00 K | $638.44 M |
| 10/03/2025 | $36.73 | $36.72 (-0.03%) | $37.62 | $36.61 | 40.20 K | $650.13 M |
| 10/02/2025 | $36.94 | $36.64 (-0.81%) | $37.27 | $36.29 | 49.53 K | $648.71 M |
| 10/01/2025 | $36.45 | $36.94 (1.34%) | $37.21 | $36.22 | 42.95 K | $654.02 M |
| 09/30/2025 | $36.50 | $36.86 (0.99%) | $37.08 | $36.24 | 54.50 K | $652.61 M |
| 09/29/2025 | $37.33 | $36.61 (-1.93%) | $37.52 | $36.34 | 46.13 K | $648.18 M |
| 09/26/2025 | $36.09 | $37.14 (2.91%) | $37.17 | $36.09 | 64.40 K | $657.56 M |
| 09/25/2025 | $37.02 | $36.11 (-2.46%) | $37.03 | $35.90 | 58.31 K | $639.33 M |
| 09/24/2025 | $37.52 | $37.15 (-0.99%) | $37.83 | $36.83 | 56.40 K | $657.74 M |
| 09/23/2025 | $37.17 | $37.34 (0.46%) | $37.97 | $37.09 | 132.10 K | $661.10 M |
| 09/22/2025 | $36.47 | $37.10 (1.73%) | $37.31 | $36.02 | 125.83 K | $656.86 M |
| 09/19/2025 | $38.05 | $36.63 (-3.73%) | $38.15 | $36.63 | 161.92 K | $648.53 M |
| 09/18/2025 | $36.34 | $37.97 (4.49%) | $38.01 | $36.08 | 115.44 K | $672.26 M |
| 09/17/2025 | $35.77 | $36.05 (0.78%) | $37.79 | $35.77 | 151.24 K | $638.27 M |
| 09/16/2025 | $36.13 | $35.91 (-0.61%) | $36.13 | $35.63 | 67.80 K | $635.79 M |
| 09/15/2025 | $35.63 | $36.00 (1.04%) | $36.37 | $35.63 | 41.30 K | $637.38 M |
| 09/12/2025 | $36.96 | $35.77 (-3.22%) | $36.96 | $35.71 | 58.80 K | $633.31 M |
| 09/11/2025 | $35.91 | $36.97 (2.95%) | $37.09 | $35.61 | 81.20 K | $654.55 M |
| 09/10/2025 | $36.04 | $35.97 (-0.19%) | $36.43 | $35.44 | 90.70 K | $636.85 M |
| 09/09/2025 | $37.39 | $36.05 (-3.58%) | $37.52 | $35.98 | 70.63 K | $638.27 M |
| 09/08/2025 | $37.92 | $37.55 (-0.98%) | $37.92 | $36.90 | 81.65 K | $664.82 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.
