Hyster-Yale, Inc. Class A common stock (HY)

44.26Last Price

-0.16 (-0.36%)Change

Hyster-Yale Inc is a leading manufacturer of material handling equipment, specializing in the design, production, and distribution of forklifts, lift trucks, and container handlers

The company offers a broad range of products and solutions tailored to meet the diverse needs of industries such as warehousing, construction, and logistics. Beyond manufacturing, Hyster-Yale provides support services, parts, and technology solutions to enhance operational efficiency and safety in material handling processes. With a commitment to innovation and sustainability, the company aims to improve productivity while reducing environmental impact.

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	50.75	51.12	43.98	44.42	210,525	44.42
2/28/2025	52.92	53.40	50.17	50.82	149,242	50.82
2/27/2025	53.23	54.75	53.02	53.79	104,035	53.79
2/26/2025	52.29	57.89	52.29	53.22	140,734	53.22
2/25/2025	50.83	52.17	50.83	51.75	76,135	51.75
2/24/2025	52.48	52.50	50.27	50.61	92,863	50.61
2/21/2025	54.18	54.18	51.80	52.07	58,220	52.07
2/20/2025	54.57	54.57	52.93	53.44	44,438	53.44
2/19/2025	53.58	54.76	53.16	54.35	103,625	54.35
2/18/2025	53.00	53.84	52.79	53.80	45,325	53.80
2/14/2025	52.88	53.23	52.30	52.82	44,817	52.82
2/13/2025	51.29	52.50	51.12	52.33	45,707	52.33
2/12/2025	51.95	51.95	51.04	51.33	47,088	51.33
2/11/2025	52.24	52.88	52.01	52.73	45,983	52.73
2/10/2025	52.00	52.86	51.75	52.60	40,550	52.60
2/07/2025	52.60	52.92	51.84	52.13	38,107	52.13
2/06/2025	53.18	53.18	52.24	52.67	47,639	52.67
2/05/2025	52.93	53.12	52.31	52.91	93,264	52.91
2/04/2025	51.75	52.97	51.74	52.93	40,990	52.93
2/03/2025	52.29	52.57	50.94	51.96	70,098	51.96
1/31/2025	53.84	54.42	53.01	53.42	83,846	53.42
1/30/2025	53.32	54.48	53.27	54.19	45,646	54.19
1/29/2025	52.83	53.79	52.79	53.18	37,226	53.18
1/28/2025	53.84	54.05	53.13	53.25	45,358	53.25
1/27/2025	53.51	54.59	53.14	54.26	56,944	54.26
1/24/2025	53.59	53.78	53.11	53.43	34,873	53.43
1/23/2025	53.05	53.98	53.05	53.70	56,939	53.70
1/22/2025	54.87	54.98	53.38	53.43	56,111	53.43
1/21/2025	54.09	55.26	52.16	54.76	58,845	54.76
1/17/2025	54.41	54.48	53.44	53.87	46,281	53.87
1/16/2025	52.78	54.15	52.08	53.70	124,559	53.70
1/15/2025	53.36	53.36	51.93	52.67	66,312	52.67
1/14/2025	51.50	52.50	50.90	51.83	62,097	51.83
1/13/2025	49.16	51.49	49.16	51.23	82,408	51.23
1/10/2025	49.75	50.20	49.00	49.81	103,052	49.81
1/08/2025	50.04	50.37	48.84	50.22	100,280	50.22
1/07/2025	50.47	51.22	49.64	50.17	85,692	50.17
1/06/2025	51.41	51.85	50.56	50.64	78,372	50.64
1/03/2025	50.46	51.27	49.80	50.91	171,205	50.91
1/02/2025	51.25	51.84	50.08	50.24	60,330	50.24
12/31/2024	50.62	0.00	50.93	50.93	0	50.93
12/30/2024	49.75	51.10	49.04	50.62	75,936	50.62
12/27/2024	50.60	50.85	49.73	50.17	65,877	50.17
12/26/2024	50.26	50.91	49.29	50.85	68,903	50.85
12/24/2024	50.34	50.69	49.92	50.53	18,118	50.53
12/23/2024	50.09	50.61	49.47	50.06	65,828	50.06
12/20/2024	49.03	51.56	49.03	50.46	240,826	50.46
12/19/2024	52.21	53.09	49.77	50.19	81,731	50.19
12/18/2024	53.01	53.62	50.01	50.64	88,080	50.64
12/17/2024	53.25	53.58	52.13	52.58	67,500	52.58
12/16/2024	54.99	55.09	53.32	53.54	76,953	53.54
12/13/2024	54.02	55.08	53.76	55.06	113,425	55.06
12/12/2024	55.20	55.80	53.83	54.37	181,143	54.37
12/11/2024	55.26	55.85	54.73	55.48	73,232	55.48
12/10/2024	55.37	55.93	54.59	55.20	58,831	55.20
12/09/2024	55.60	56.95	55.15	55.51	71,801	55.51
12/06/2024	56.01	56.13	54.68	55.02	58,537	55.02
12/05/2024	58.06	58.16	55.65	55.80	67,970	55.80