Hyster-Yale Materials Handling (HY) Historical Prices

247 Followers

Time Period

Events

HY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	28.27	28.74	27.86	28.62	28.62	+2.29%	141,867	1.13
Nov 10, 2026	28.54	28.65	27.97	27.98	27.98	-1.51%	120,494	0.95
Nov 09, 2026	28.74	29.74	27.26	29.11	29.11	+2.46%	189,663	1.51
Nov 06, 2026	27.01	29.11	26.66	28.41	28.41	+5.42%	250,373	2.02
Nov 05, 2026	30.25	30.63	26.95	26.95	26.95	-10.23%	163,182	1.33
Nov 04, 2026	29.67	30.52	29.22	30.02	30.02	+2.70%	164,425	1.35
Nov 03, 2026	29.53	30.17	29.16	29.23	29.23	+0.34%	136,430	1.12
Nov 02, 2026	28.61	29.96	28.49	29.13	29.13	+2.25%	132,440	1.05
Oct 30, 2026	28.90	29.13	28.45	28.49	28.49	-2.90%	150,174	1.20
Oct 29, 2026	29.48	29.89	29.07	29.34	29.34	0.00%	110,977	0.89
Oct 28, 2026	29.55	29.72	29.10	29.34	29.34	-0.17%	86,568	0.69
Oct 27, 2026	29.22	29.87	29.14	29.39	29.39	+1.94%	158,876	1.29
Oct 26, 2026	29.05	29.27	28.62	28.83	28.83	-0.31%	84,115	0.68
Oct 23, 2026	28.72	29.05	28.43	28.92	28.92	-0.96%	110,568	0.89
Oct 22, 2026	29.39	29.59	28.83	29.20	29.20	-2.01%	148,562	1.20
Oct 21, 2026	28.75	30.00	28.66	29.80	29.80	+2.97%	194,425	1.60
Oct 20, 2026	27.91	29.34	27.49	28.94	28.94	+3.80%	198,509	1.66
Oct 19, 2026	29.43	29.43	27.84	27.88	27.88	-4.55%	161,493	1.36
Oct 16, 2026	30.22	31.87	29.21	29.21	29.21	-2.96%	109,461	0.93
Oct 15, 2026	30.85	30.85	30.05	30.10	30.10	-1.86%	101,464	0.86
Oct 14, 2026	31.62	31.79	30.38	30.67	30.67	-3.95%	139,000	1.18
Oct 13, 2026	32.04	32.07	30.79	31.93	31.93	0.00%	126,989	1.09
Oct 12, 2026	31.75	32.49	31.75	31.93	31.93	-1.27%	71,625	0.61
Oct 09, 2026	32.76	32.81	31.53	32.34	32.34	-0.46%	118,750	1.02
Oct 08, 2026	32.53	32.85	31.50	32.49	32.49	-1.46%	185,306	1.63
Oct 07, 2026	31.64	33.04	30.64	32.97	32.97	+2.61%	172,349	1.53
Oct 06, 2026	32.36	32.36	31.35	32.13	32.13	+0.59%	121,882	1.09
Oct 05, 2026	30.77	32.72	30.28	31.94	31.94	+2.27%	112,594	1.01
Oct 02, 2026	31.05	31.45	30.52	31.23	31.23	+2.66%	116,667	1.05
Oct 01, 2026	31.21	31.33	28.98	30.42	30.42	-3.34%	304,998	2.84
Sep 30, 2026	32.33	32.65	31.46	31.47	31.47	-1.66%	136,377	1.30
Sep 29, 2026	32.11	32.50	31.64	32.00	32.00	+0.41%	100,404	0.96
Sep 28, 2026	31.35	32.31	31.33	31.87	31.87	+2.91%	221,949	2.16
Sep 25, 2026	30.99	31.89	30.83	30.97	30.97	+0.49%	376,371	3.80
Sep 24, 2026	32.59	32.59	30.71	30.82	30.82	-6.29%	156,407	1.59
Sep 23, 2026	32.84	33.25	32.52	32.89	32.89	-0.93%	83,983	0.84
Sep 22, 2026	33.15	33.62	32.92	33.20	33.20	+1.84%	119,979	1.20
Sep 21, 2026	33.70	33.70	32.26	32.60	32.60	-2.80%	120,135	1.21
Sep 18, 2026	33.31	33.69	32.61	33.54	33.54	+0.75%	192,789	1.98
Sep 17, 2026	34.48	34.50	33.18	33.29	33.29	-0.75%	65,575	0.67
Sep 16, 2026	33.98	34.59	32.90	33.54	33.54	+0.42%	95,711	0.99
Sep 15, 2026	33.40	33.70	32.99	33.40	33.40	+0.54%	100,404	1.04
Sep 14, 2026	32.96	33.27	32.14	33.22	33.22	-1.16%	114,768	1.19
Sep 11, 2026	34.50	34.57	33.52	33.61	33.61	-1.26%	77,864	0.80
Sep 10, 2026	34.31	34.56	33.65	34.04	34.04	-2.41%	61,066	0.63
Sep 09, 2026	35.68	35.68	34.50	34.88	34.88	-2.27%	83,211	0.84
Sep 08, 2026	36.08	36.39	35.44	35.69	35.69	-0.17%	97,539	0.99
Sep 07, 2026	33.90	35.80	33.49	35.75	35.75	0.00%	0	0.00
Sep 04, 2026	33.90	35.80	33.49	35.75	35.75	+4.78%	110,538	1.12
Sep 03, 2026	33.82	34.14	33.13	34.12	34.12	+2.03%	83,772	0.85

Hyster-Yale Materials Handling historical prices

Hyster-Yale Materials Handling (HY) Historical Prices

Become an Expert with TipRanks Premium