Hyster-Yale Materials Han... (HY)
NYSE: HY
· Real-Time Price · USD
36.80
-0.55 (-1.47%)
At close: Aug 15, 2025, 12:48 PM
HY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 37.59 | 38.16 | 36.69 | 37.35 | 37.35 | -1.71% | 55,231 |
| Aug 13, 2025 | 37.33 | 38.15 | 37.33 | 38.00 | 38.00 | 2.48% | 59,347 |
| Aug 12, 2025 | 36.66 | 37.78 | 36.54 | 37.08 | 37.08 | 1.70% | 74,800 |
| Aug 11, 2025 | 35.89 | 36.72 | 35.33 | 36.46 | 36.46 | 1.31% | 100,926 |
| Aug 8, 2025 | 37.80 | 37.85 | 35.82 | 35.99 | 35.99 | -3.72% | 77,100 |
| Aug 7, 2025 | 37.07 | 38.09 | 36.18 | 37.38 | 37.38 | 1.08% | 116,506 |
| Aug 6, 2025 | 38.32 | 40.32 | 35.50 | 36.98 | 36.98 | -12.37% | 302,600 |
| Aug 5, 2025 | 41.80 | 42.33 | 40.99 | 42.20 | 42.20 | 2.06% | 62,102 |
| Aug 4, 2025 | 40.75 | 41.38 | 40.48 | 41.35 | 41.35 | 2.78% | 54,027 |
| Aug 1, 2025 | 41.33 | 41.33 | 40.05 | 40.23 | 40.23 | -4.24% | 65,713 |
| Jul 31, 2025 | 41.68 | 42.30 | 41.30 | 42.01 | 42.01 | -0.05% | 92,000 |
| Jul 30, 2025 | 42.67 | 42.68 | 41.41 | 42.03 | 42.03 | -0.73% | 44,500 |
| Jul 29, 2025 | 43.90 | 43.90 | 42.33 | 42.34 | 42.34 | -2.60% | 52,140 |
| Jul 28, 2025 | 43.89 | 44.55 | 43.24 | 43.47 | 43.47 | -0.75% | 43,600 |
| Jul 25, 2025 | 43.22 | 43.98 | 42.57 | 43.80 | 43.80 | 2.19% | 52,100 |
| Jul 24, 2025 | 43.49 | 43.60 | 42.33 | 42.86 | 42.86 | -2.08% | 61,446 |
| Jul 23, 2025 | 43.04 | 43.79 | 42.82 | 43.77 | 43.77 | 2.84% | 48,800 |
| Jul 22, 2025 | 41.22 | 42.67 | 41.22 | 42.56 | 42.56 | 3.83% | 44,839 |
| Jul 21, 2025 | 41.02 | 41.43 | 40.06 | 40.99 | 40.99 | 0.32% | 39,800 |
| Jul 18, 2025 | 41.37 | 41.37 | 40.48 | 40.86 | 40.86 | -0.41% | 65,813 |