Hyster-Yale Materials Han... (HY)
NYSE: HY
· Real-Time Price · USD
36.92
-0.05 (-0.14%)
At close: Sep 11, 2025, 3:59 PM
HY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 35.91 | 37.09 | 35.61 | 36.97 | 36.97 | 2.78% | 81,135 |
| Sep 10, 2025 | 36.04 | 36.43 | 35.44 | 35.97 | 35.97 | -0.22% | 90,700 |
| Sep 9, 2025 | 37.39 | 37.52 | 35.98 | 36.05 | 36.05 | -3.99% | 70,627 |
| Sep 8, 2025 | 37.92 | 37.92 | 36.90 | 37.55 | 37.55 | -0.40% | 81,647 |
| Sep 5, 2025 | 37.19 | 38.14 | 37.00 | 37.70 | 37.70 | 1.56% | 94,913 |
| Sep 4, 2025 | 36.50 | 37.14 | 36.10 | 37.12 | 37.12 | 1.87% | 106,800 |
| Sep 3, 2025 | 36.55 | 37.11 | 35.72 | 36.44 | 36.44 | -0.98% | 126,934 |
| Sep 2, 2025 | 36.99 | 37.24 | 36.64 | 36.80 | 36.80 | -1.87% | 90,200 |
| Aug 29, 2025 | 38.12 | 38.21 | 37.25 | 37.50 | 37.50 | -2.47% | 72,100 |
| Aug 28, 2025 | 38.87 | 38.87 | 37.88 | 38.45 | 38.09 | -0.26% | 119,829 |
| Aug 27, 2025 | 39.12 | 39.63 | 38.51 | 38.55 | 38.19 | -1.91% | 61,615 |
| Aug 26, 2025 | 39.26 | 39.81 | 39.20 | 39.30 | 38.93 | 0.08% | 66,937 |
| Aug 25, 2025 | 39.05 | 39.39 | 37.75 | 39.27 | 38.90 | 0.59% | 56,000 |
| Aug 22, 2025 | 37.25 | 39.38 | 36.85 | 39.04 | 38.67 | 5.71% | 106,700 |
| Aug 21, 2025 | 36.51 | 36.97 | 36.11 | 36.93 | 36.58 | 0.82% | 45,700 |
| Aug 20, 2025 | 37.12 | 37.35 | 36.44 | 36.63 | 36.29 | -1.45% | 53,822 |
| Aug 19, 2025 | 37.32 | 37.52 | 36.92 | 37.17 | 36.82 | 0.46% | 51,700 |
| Aug 18, 2025 | 36.52 | 37.26 | 36.34 | 37.00 | 36.65 | 1.93% | 50,500 |
| Aug 15, 2025 | 37.51 | 37.51 | 36.28 | 36.30 | 35.96 | -2.81% | 64,343 |
| Aug 14, 2025 | 37.59 | 38.16 | 36.69 | 37.35 | 37.00 | -1.71% | 55,236 |