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

Last Price30.42

Change-1.05 (-3.34%)

NYSE · Last Trade: Oct 1st, 8:48 PM EDT

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

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	31.21	31.32	28.98	30.42	305,024	30.42
9/30/2026	32.33	32.65	31.46	31.47	136,376	31.47
9/29/2026	32.11	32.49	31.64	32.00	100,401	32.00
9/28/2026	31.35	32.30	31.33	31.87	221,947	31.87
9/25/2026	30.99	31.89	30.83	30.97	376,372	30.97
9/24/2026	32.59	32.59	30.71	30.82	156,404	30.82
9/23/2026	32.84	33.24	32.52	32.89	83,992	32.89
9/22/2026	33.15	33.62	32.92	33.20	119,977	33.20
9/21/2026	33.70	33.70	32.26	32.60	120,135	32.60
9/18/2026	33.31	33.69	32.61	33.54	192,789	33.54
9/17/2026	34.48	34.50	33.18	33.29	65,576	33.29
9/16/2026	33.98	34.59	32.90	33.54	95,709	33.54
9/15/2026	33.40	33.70	32.99	33.40	100,401	33.40
9/14/2026	32.96	33.27	32.14	33.22	114,828	33.22
9/11/2026	34.50	34.57	33.52	33.61	78,326	33.61
9/10/2026	34.31	34.56	33.65	34.04	61,064	34.04
9/09/2026	35.68	35.68	34.50	34.88	83,208	34.88
9/08/2026	36.08	36.39	35.44	35.69	97,535	35.69
9/04/2026	33.90	35.80	33.49	35.75	110,538	35.75
9/03/2026	33.82	34.14	33.13	34.12	90,032	34.12
9/02/2026	32.76	33.84	32.58	33.44	111,923	33.44
9/01/2026	33.21	33.21	32.20	32.82	112,976	32.82
8/31/2026	33.81	34.20	33.59	33.86	115,151	33.49
8/28/2026	34.69	34.85	33.73	33.97	86,394	33.60
8/27/2026	34.79	34.86	34.10	34.67	86,234	34.30
8/26/2026	34.82	35.13	34.25	34.67	71,547	34.30
8/25/2026	34.75	35.25	34.03	34.82	70,767	34.44
8/24/2026	34.96	35.36	34.24	34.27	80,073	33.90
8/21/2026	33.37	34.82	33.25	34.71	94,918	34.34
8/20/2026	33.03	33.22	32.30	32.93	101,633	32.58
8/19/2026	33.85	34.03	33.12	33.20	67,729	32.84
8/18/2026	34.21	34.48	33.10	33.33	90,270	32.97
8/17/2026	34.51	34.93	34.02	34.70	83,989	34.33
8/14/2026	34.32	34.60	34.00	34.44	90,374	34.07
8/13/2026	34.76	35.44	34.13	34.39	173,044	34.02
8/12/2026	35.16	35.25	34.22	34.25	152,312	33.88
8/11/2026	35.47	36.27	34.48	34.51	128,076	34.14
8/10/2026	36.53	37.07	35.08	35.10	108,715	34.72
8/07/2026	37.22	39.00	36.68	37.09	101,310	36.69
8/06/2026	40.57	40.61	35.86	36.94	127,002	36.54
8/05/2026	35.53	41.30	34.00	40.47	374,803	40.03
8/04/2026	35.75	36.47	35.05	35.13	101,329	34.75
8/03/2026	33.85	35.16	33.85	35.06	86,609	34.68
7/31/2026	33.85	34.31	32.77	33.43	108,294	33.07
7/30/2026	33.00	33.90	32.99	33.50	78,906	33.14
7/29/2026	33.95	34.35	31.97	32.15	138,994	31.80
7/28/2026	33.36	34.82	33.36	34.33	115,350	33.96
7/27/2026	33.35	33.65	32.56	33.28	106,329	32.92
7/24/2026	33.38	33.38	32.70	33.10	65,261	32.74
7/23/2026	33.01	33.68	32.36	33.15	79,169	32.79
7/22/2026	32.78	33.80	32.78	33.54	101,060	33.18
7/21/2026	32.00	33.01	31.57	32.80	68,401	32.45
7/20/2026	33.37	33.37	31.59	31.78	93,865	31.44
7/17/2026	32.95	33.70	32.60	33.00	111,979	32.64
7/16/2026	33.08	33.75	32.93	33.72	73,334	33.36
7/15/2026	32.63	33.32	32.42	33.26	74,575	32.90
7/14/2026	32.51	33.41	31.92	32.35	61,253	32.00
7/13/2026	32.68	32.95	32.03	32.03	64,254	31.68
7/10/2026	32.12	33.00	32.00	32.68	80,827	32.33
7/09/2026	32.44	32.53	31.88	32.09	70,602	31.74
7/08/2026	31.57	32.21	31.57	31.92	89,721	31.58
7/07/2026	32.82	33.64	31.30	31.67	88,222	31.33
7/06/2026	31.98	33.41	31.98	33.05	76,022	32.69
7/02/2026	33.40	33.52	31.63	31.99	79,322	31.65