Hyster-Yale Materials Han... (HY)
NYSE: HY
· Real-Time Price · USD
36.73
0.09 (0.25%)
At close: Oct 03, 2025, 3:59 PM
36.72
-0.01%
After-hours: Oct 03, 2025, 05:29 PM EDT
HY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.73 | 37.62 | 36.61 | 36.72 | 36.72 | 0.22% | 40,201 |
| Oct 2, 2025 | 36.94 | 37.27 | 36.29 | 36.64 | 36.64 | -0.81% | 49,533 |
| Oct 1, 2025 | 36.45 | 37.21 | 36.22 | 36.94 | 36.94 | 0.22% | 42,946 |
| Sep 30, 2025 | 36.50 | 37.08 | 36.24 | 36.86 | 36.86 | 0.68% | 54,500 |
| Sep 29, 2025 | 37.33 | 37.52 | 36.34 | 36.61 | 36.61 | -1.43% | 46,134 |
| Sep 26, 2025 | 36.09 | 37.17 | 36.09 | 37.14 | 37.14 | 2.85% | 64,400 |
| Sep 25, 2025 | 37.02 | 37.03 | 35.90 | 36.11 | 36.11 | -2.80% | 58,309 |
| Sep 24, 2025 | 37.52 | 37.83 | 36.83 | 37.15 | 37.15 | -0.51% | 56,400 |
| Sep 23, 2025 | 37.17 | 37.97 | 37.09 | 37.34 | 37.34 | 0.65% | 132,100 |
| Sep 22, 2025 | 36.47 | 37.31 | 36.02 | 37.10 | 37.10 | 1.28% | 125,832 |
| Sep 19, 2025 | 38.05 | 38.15 | 36.63 | 36.63 | 36.63 | -3.53% | 161,923 |
| Sep 18, 2025 | 36.34 | 38.01 | 36.08 | 37.97 | 37.97 | 5.33% | 115,435 |
| Sep 17, 2025 | 35.77 | 37.79 | 35.77 | 36.05 | 36.05 | 0.39% | 151,241 |
| Sep 16, 2025 | 36.13 | 36.13 | 35.63 | 35.91 | 35.91 | -0.25% | 67,800 |
| Sep 15, 2025 | 35.63 | 36.37 | 35.63 | 36.00 | 36.00 | 0.64% | 41,300 |
| Sep 12, 2025 | 36.96 | 36.96 | 35.71 | 35.77 | 35.77 | -3.25% | 58,800 |
| Sep 11, 2025 | 35.91 | 37.09 | 35.61 | 36.97 | 36.97 | 2.78% | 81,200 |
| 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 |
Page 1 of 136