Hyster-Yale Materials Han...
52.23
0.40 (0.77%)
At close: Jan 15, 2025, 10:23 AM

HY Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 51.50 52.50 50.90 51.83 0.60 1.17% 62,097
Jan 13, 2025 49.16 51.49 49.16 51.23 1.42 2.85% 82,408
Jan 10, 2025 49.75 50.20 49.00 49.81 -0.41 -0.82% 103,100
Jan 8, 2025 50.04 50.37 48.84 50.22 0.05 0.10% 100,300
Jan 7, 2025 50.47 51.22 49.64 50.17 -0.47 -0.93% 85,700
Jan 6, 2025 51.41 51.85 50.56 50.64 -0.27 -0.53% 78,437
Jan 3, 2025 50.46 51.28 49.80 50.91 0.67 1.33% 171,205
Jan 2, 2025 51.25 51.84 50.08 50.24 -0.69 -1.35% 60,330
Dec 31, 2024 50.78 51.28 50.33 50.93 0.31 0.61% 64,836
Dec 30, 2024 49.75 51.10 49.04 50.62 0.45 0.90% 75,936
Dec 27, 2024 50.60 50.85 49.73 50.17 -0.68 -1.34% 65,900
Dec 26, 2024 50.26 50.91 49.29 50.85 0.32 0.63% 68,903
Dec 24, 2024 50.34 50.69 49.92 50.53 0.47 0.94% 18,118
Dec 23, 2024 50.09 50.61 49.47 50.06 -0.40 -0.79% 65,829
Dec 20, 2024 49.03 51.56 49.03 50.46 0.69 1.39% 240,826
Dec 19, 2024 52.21 53.09 49.71 49.77 -0.87 -1.72% 153,016
Dec 18, 2024 53.01 53.62 50.01 50.64 -1.94 -3.69% 91,036
Dec 17, 2024 53.25 53.58 52.13 52.58 -0.96 -1.79% 67,500
Dec 16, 2024 54.99 55.09 53.32 53.54 -1.52 -2.76% 77,000
Dec 13, 2024 54.02 55.08 53.76 55.06 0.69 1.27% 113,425
Dec 12, 2024 55.20 55.80 53.83 54.37 -1.11 -2.00% 181,143
Dec 11, 2024 55.26 55.86 54.73 55.48 0.28 0.51% 73,242
Dec 10, 2024 55.37 55.93 54.59 55.20 -0.31 -0.56% 58,831
Dec 9, 2024 55.60 56.95 55.15 55.51 0.49 0.89% 71,801
Dec 6, 2024 56.01 56.13 54.68 55.02 -0.78 -1.40% 58,537
Dec 5, 2024 58.06 58.16 55.65 55.80 -2.65 -4.53% 68,000
Dec 4, 2024 56.21 58.72 56.21 58.45 2.14 3.80% 96,300
Dec 3, 2024 57.10 57.29 55.70 56.31 -0.37 -0.65% 71,300
Dec 2, 2024 55.06 57.24 54.05 56.68 0.44 0.78% 90,709
Nov 29, 2024 56.47 56.90 55.83 56.24 0.02 0.04% 42,614
Nov 27, 2024 56.99 58.00 56.09 56.22 -0.61 -1.07% 56,318
Nov 26, 2024 56.75 57.22 55.89 56.83 -0.54 -0.94% 86,218
Nov 25, 2024 57.02 58.50 57.02 57.37 0.58 1.02% 60,503
Nov 22, 2024 55.61 56.90 55.61 56.79 1.37 2.47% 66,200
Nov 21, 2024 54.62 56.12 54.46 55.42 1.20 2.21% 66,001
Nov 20, 2024 53.63 54.61 53.32 54.22 0.03 0.06% 76,200
Nov 19, 2024 54.13 54.59 53.74 54.19 -0.90 -1.63% 94,100
Nov 18, 2024 57.92 57.92 55.09 55.09 1.92 3.61% 137,400
Nov 15, 2024 55.04 55.04 52.83 53.17 0.17 0.32% 112,545
Nov 14, 2024 53.28 54.63 52.83 53.00 -0.16 -0.30% 79,200
Nov 13, 2024 52.77 53.40 52.56 53.16 0.38 0.72% 74,607
Nov 12, 2024 53.15 53.89 52.64 52.78 -1.01 -1.88% 72,836
Nov 11, 2024 53.76 55.24 53.54 53.79 0.41 0.77% 111,100
Nov 8, 2024 54.76 55.31 52.79 53.38 -2.24 -4.03% 92,400
Nov 7, 2024 55.62 57.32 55.08 55.62 -0.47 -0.84% 90,506
Nov 6, 2024 56.79 56.89 52.18 56.09 2.62 4.90% 200,449
Nov 5, 2024 55.49 55.49 48.73 53.47 -9.21 -14.69% 327,500
Nov 4, 2024 62.02 64.25 62.02 62.68 0.66 1.06% 104,400
Nov 1, 2024 63.88 64.53 61.90 62.02 -1.45 -2.28% 85,600
Oct 31, 2024 64.38 64.90 63.42 63.47 -0.89 -1.38% 48,330

Create Price Alert on HY

Your price alert will notify you when the stock price is above 52.23.

Add to Watchlist