5 DAY PERFORMANCE
-7.28%
1 MONTH PERFORMANCE
+6.31%
3 MONTH PERFORMANCE
-4.53%
6 MONTH PERFORMANCE
-12.87%
YEAR-TO-DATE PERFORMANCE
+15.75%
1 YEAR PERFORMANCE
-7.93%
Hyster Yale Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $34.32 | $34.27 (-0.15%) | $34.40 | $34.27 | 1.11 K | |
| 08/13/2026 | $34.76 | $34.39 (-1.06%) | $35.44 | $34.13 | 173.05 K | $615.99 M |
| 08/12/2026 | $35.16 | $34.25 (-2.59%) | $35.25 | $34.22 | 149.60 K | $613.49 M |
| 08/11/2026 | $35.47 | $34.51 (-2.71%) | $36.27 | $34.48 | 128.10 K | $618.14 M |
| 08/10/2026 | $36.53 | $35.10 (-3.91%) | $37.07 | $35.08 | 108.71 K | $628.71 M |
| 08/07/2026 | $37.22 | $37.09 (-0.35%) | $39.00 | $36.68 | 101.31 K | $664.36 M |
| 08/06/2026 | $40.57 | $36.94 (-8.95%) | $40.61 | $35.86 | 127.00 K | $661.67 M |
| 08/05/2026 | $35.53 | $40.47 (13.9%) | $41.30 | $34.00 | 374.80 K | $724.90 M |
| 08/04/2026 | $35.75 | $35.13 (-1.73%) | $36.47 | $35.05 | 102.23 K | $629.25 M |
| 08/03/2026 | $33.85 | $35.06 (3.57%) | $35.16 | $33.85 | 86.61 K | $627.99 M |
| 07/31/2026 | $33.85 | $33.43 (-1.24%) | $34.31 | $32.77 | 108.30 K | $598.80 M |
| 07/30/2026 | $33.00 | $33.50 (1.52%) | $33.90 | $32.99 | 78.91 K | $597.00 M |
| 07/29/2026 | $33.95 | $32.15 (-5.3%) | $34.35 | $31.97 | 139.00 K | $572.95 M |
| 07/28/2026 | $33.36 | $34.33 (2.91%) | $34.82 | $33.36 | 115.40 K | $611.79 M |
| 07/27/2026 | $33.35 | $33.28 (-0.21%) | $33.65 | $32.56 | 106.33 K | $593.08 M |
| 07/24/2026 | $33.38 | $33.10 (-0.84%) | $33.38 | $32.70 | 65.26 K | $589.88 M |
| 07/23/2026 | $33.01 | $33.15 (0.42%) | $33.68 | $32.36 | 79.20 K | $590.77 M |
| 07/22/2026 | $32.78 | $33.54 (2.32%) | $33.80 | $32.78 | 101.10 K | $597.72 M |
| 07/21/2026 | $32.00 | $32.80 (2.5%) | $33.01 | $31.57 | 68.40 K | $584.53 M |
| 07/20/2026 | $33.37 | $31.78 (-4.76%) | $33.37 | $31.59 | 93.90 K | $566.35 M |
| 07/17/2026 | $32.95 | $33.00 (0.15%) | $33.70 | $32.60 | 112.00 K | $588.09 M |
| 07/16/2026 | $33.08 | $33.72 (1.93%) | $33.75 | $32.93 | 73.33 K | $600.92 M |
| 07/15/2026 | $32.63 | $33.26 (1.93%) | $33.32 | $32.42 | 74.60 K | $592.73 M |
| 07/14/2026 | $32.51 | $32.35 (-0.49%) | $33.41 | $31.92 | 61.30 K | $576.51 M |
| 07/13/2026 | $32.68 | $32.03 (-1.99%) | $32.95 | $32.03 | 64.25 K | $570.81 M |
| 07/10/2026 | $32.12 | $32.68 (1.74%) | $33.00 | $32.00 | 80.83 K | $582.39 M |
| 07/09/2026 | $32.44 | $32.09 (-1.08%) | $32.53 | $31.88 | 70.60 K | $571.88 M |
| 07/08/2026 | $31.57 | $31.92 (1.11%) | $32.21 | $31.57 | 89.72 K | $568.85 M |
| 07/07/2026 | $32.82 | $31.67 (-3.5%) | $33.64 | $31.30 | 88.22 K | $564.39 M |
| 07/06/2026 | $31.98 | $33.05 (3.35%) | $33.41 | $31.98 | 76.02 K | $588.98 M |
| 07/02/2026 | $33.40 | $31.99 (-4.22%) | $33.53 | $31.63 | 79.32 K | $570.09 M |
| 07/01/2026 | $35.05 | $33.54 (-4.31%) | $35.05 | $33.38 | 85.30 K | $597.72 M |
| 06/30/2026 | $34.53 | $35.06 (1.53%) | $35.12 | $33.39 | 152.60 K | $624.80 M |
| 06/29/2026 | $35.81 | $34.23 (-4.41%) | $36.11 | $33.40 | 101.23 K | $610.01 M |
| 06/26/2026 | $36.27 | $36.23 (-0.11%) | $36.49 | $34.80 | 184.24 K | $645.65 M |
| 06/25/2026 | $36.33 | $36.41 (0.22%) | $37.64 | $36.24 | 115.30 K | $648.86 M |
| 06/24/2026 | $36.70 | $35.94 (-2.07%) | $37.20 | $35.87 | 94.40 K | $640.49 M |
| 06/23/2026 | $37.80 | $36.76 (-2.75%) | $37.94 | $36.21 | 74.91 K | $655.10 M |
| 06/22/2026 | $39.29 | $38.54 (-1.91%) | $39.98 | $38.47 | 82.60 K | $686.82 M |
| 06/18/2026 | $37.82 | $39.30 (3.91%) | $39.48 | $37.82 | 122.80 K | $700.37 M |
| 06/17/2026 | $37.75 | $37.35 (-1.06%) | $38.70 | $37.12 | 102.00 K | $665.61 M |
| 06/16/2026 | $38.00 | $37.55 (-1.18%) | $39.58 | $37.36 | 116.69 K | $669.18 M |
| 06/15/2026 | $38.40 | $37.64 (-1.98%) | $39.41 | $37.18 | 95.60 K | $670.78 M |
| 06/12/2026 | $36.00 | $37.18 (3.28%) | $38.51 | $36.00 | 163.11 K | $662.58 M |
| 06/11/2026 | $34.44 | $35.35 (2.64%) | $35.37 | $34.01 | 65.20 K | $629.97 M |
| 06/10/2026 | $34.81 | $33.90 (-2.61%) | $35.30 | $33.90 | 80.02 K | $604.13 M |
| 06/09/2026 | $35.24 | $34.85 (-1.11%) | $36.72 | $34.42 | 55.70 K | $621.06 M |
| 06/08/2026 | $34.57 | $35.06 (1.42%) | $35.36 | $34.57 | 46.20 K | $624.80 M |
| 06/05/2026 | $35.96 | $34.49 (-4.09%) | $35.96 | $34.33 | 46.45 K | $614.65 M |
| 06/04/2026 | $35.89 | $36.02 (0.36%) | $36.21 | $35.02 | 58.70 K | $641.91 M |
| 06/03/2026 | $36.03 | $35.64 (-1.08%) | $36.04 | $34.88 | 77.21 K | $635.14 M |
| 06/02/2026 | $34.36 | $36.33 (5.73%) | $36.85 | $33.83 | 76.21 K | $647.44 M |
| 06/01/2026 | $35.55 | $34.77 (-2.19%) | $35.55 | $33.82 | 70.60 K | $619.64 M |
| 05/29/2026 | $36.10 | $36.32 (0.61%) | $36.34 | $35.44 | 119.61 K | $647.26 M |
| 05/28/2026 | $35.84 | $36.30 (1.28%) | $36.31 | $35.14 | 63.10 K | $646.90 M |
| 05/27/2026 | $35.43 | $36.20 (2.17%) | $36.37 | $35.41 | 97.12 K | $645.12 M |
| 05/26/2026 | $34.49 | $35.18 (2%) | $35.44 | $34.21 | 62.10 K | $626.94 M |
| 05/22/2026 | $33.55 | $33.88 (0.98%) | $34.79 | $32.54 | 100.70 K | $603.78 M |
| 05/21/2026 | $31.40 | $33.27 (5.96%) | $33.54 | $30.98 | 82.93 K | $592.90 M |
| 05/20/2026 | $30.95 | $32.02 (3.46%) | $32.05 | $30.50 | 101.90 K | $570.63 M |
| 05/19/2026 | $33.55 | $31.00 (-7.6%) | $33.55 | $30.99 | 115.70 K | $552.45 M |
| 05/18/2026 | $35.57 | $33.77 (-5.06%) | $35.57 | $33.26 | 153.05 K | $601.82 M |
| 05/15/2026 | $35.61 | $35.74 (0.37%) | $36.55 | $35.09 | 178.60 K | $636.92 M |
| 05/14/2026 | $36.73 | $36.02 (-1.93%) | $37.00 | $35.80 | 52.93 K | $641.91 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.
