Hyster-Yale Materials Han... (HY)
41.45
-0.41 (-0.98%)
At close: Mar 31, 2025, 12:10 PM
Hyster-Yale Materials Handling Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.30 | 44.30 | 41.80 | 41.86 | -2.60 | -5.85% | 39,810 |
| Mar 27, 2025 | 44.75 | 45.10 | 43.68 | 44.46 | -0.35 | -0.78% | 53,109 |
| Mar 26, 2025 | 44.41 | 45.17 | 44.22 | 44.81 | 0.16 | 0.36% | 57,817 |
| Mar 25, 2025 | 45.08 | 45.45 | 44.65 | 44.65 | -0.54 | -1.19% | 60,307 |
| Mar 24, 2025 | 44.93 | 46.15 | 44.65 | 45.19 | 0.63 | 1.41% | 67,700 |
| Mar 21, 2025 | 45.54 | 45.82 | 44.56 | 44.56 | -1.73 | -3.74% | 198,000 |
| Mar 20, 2025 | 46.05 | 46.87 | 45.81 | 46.29 | -0.04 | -0.09% | 45,000 |
| Mar 19, 2025 | 45.07 | 46.50 | 44.98 | 46.33 | 1.24 | 2.75% | 55,208 |
| Mar 18, 2025 | 45.06 | 45.31 | 44.74 | 45.09 | 0.14 | 0.31% | 63,500 |
| Mar 17, 2025 | 45.04 | 45.89 | 44.74 | 44.95 | 0.13 | 0.29% | 71,105 |
| Mar 14, 2025 | 43.93 | 44.96 | 43.78 | 44.82 | 1.31 | 3.01% | 59,600 |
| Mar 13, 2025 | 44.82 | 45.23 | 43.30 | 43.51 | -1.21 | -2.71% | 77,021 |
| Mar 12, 2025 | 45.63 | 45.93 | 44.39 | 44.72 | -0.73 | -1.61% | 65,841 |
| Mar 11, 2025 | 45.32 | 46.23 | 44.65 | 45.45 | -0.06 | -0.13% | 86,646 |
| Mar 10, 2025 | 44.00 | 46.22 | 43.88 | 45.51 | 1.00 | 2.25% | 72,600 |
| Mar 7, 2025 | 45.14 | 45.32 | 44.35 | 44.51 | -0.36 | -0.80% | 82,623 |
| Mar 6, 2025 | 44.60 | 45.71 | 43.82 | 44.87 | 0.02 | 0.04% | 75,200 |
| Mar 5, 2025 | 44.22 | 45.36 | 43.89 | 44.85 | 0.59 | 1.33% | 135,100 |
| Mar 4, 2025 | 44.30 | 45.01 | 42.59 | 44.26 | -0.16 | -0.36% | 138,609 |
| Mar 3, 2025 | 50.75 | 51.12 | 43.98 | 44.42 | -6.40 | -12.59% | 210,525 |
| Feb 28, 2025 | 52.92 | 53.40 | 50.17 | 50.82 | -2.97 | -5.52% | 149,242 |
| Feb 27, 2025 | 53.23 | 54.75 | 53.02 | 53.79 | 0.57 | 1.07% | 104,035 |
| Feb 26, 2025 | 52.29 | 57.89 | 52.29 | 53.22 | 1.47 | 2.84% | 140,734 |
| Feb 25, 2025 | 50.83 | 52.17 | 50.83 | 51.75 | 1.14 | 2.25% | 77,336 |
| Feb 24, 2025 | 52.48 | 52.50 | 50.27 | 50.61 | -1.46 | -2.80% | 92,900 |
| Feb 21, 2025 | 54.18 | 54.18 | 51.80 | 52.07 | -1.37 | -2.56% | 58,220 |
| Feb 20, 2025 | 54.57 | 54.57 | 52.93 | 53.44 | -0.91 | -1.67% | 44,438 |
| Feb 19, 2025 | 53.58 | 54.76 | 53.16 | 54.35 | 0.55 | 1.02% | 103,625 |
| Feb 18, 2025 | 53.00 | 53.84 | 52.79 | 53.80 | 0.98 | 1.86% | 45,325 |
| Feb 14, 2025 | 52.88 | 53.23 | 52.30 | 52.82 | 0.49 | 0.94% | 44,817 |
| Feb 13, 2025 | 51.29 | 52.50 | 51.12 | 52.33 | 1.00 | 1.95% | 45,707 |
| Feb 12, 2025 | 51.95 | 51.95 | 51.04 | 51.33 | -1.40 | -2.66% | 47,100 |
| Feb 11, 2025 | 52.24 | 52.88 | 52.01 | 52.73 | 0.13 | 0.25% | 46,000 |
| Feb 10, 2025 | 52.00 | 52.86 | 51.75 | 52.60 | 0.47 | 0.90% | 40,600 |
| Feb 7, 2025 | 52.60 | 52.92 | 51.84 | 52.13 | -0.54 | -1.03% | 38,107 |
| Feb 6, 2025 | 53.18 | 53.18 | 52.24 | 52.67 | -0.24 | -0.45% | 47,650 |
| Feb 5, 2025 | 52.93 | 53.12 | 52.31 | 52.91 | -0.02 | -0.04% | 93,300 |
| Feb 4, 2025 | 51.75 | 52.97 | 51.74 | 52.93 | 0.97 | 1.87% | 41,000 |
| Feb 3, 2025 | 52.29 | 52.57 | 50.94 | 51.96 | -1.46 | -2.73% | 70,100 |
| Jan 31, 2025 | 53.84 | 54.42 | 53.01 | 53.42 | -0.77 | -1.42% | 83,846 |
| Jan 30, 2025 | 53.32 | 54.48 | 53.27 | 54.19 | 1.01 | 1.90% | 45,646 |
| Jan 29, 2025 | 52.83 | 53.79 | 52.79 | 53.18 | -0.07 | -0.13% | 37,226 |
| Jan 28, 2025 | 53.84 | 54.05 | 53.13 | 53.25 | -1.01 | -1.86% | 45,400 |
| Jan 27, 2025 | 53.51 | 54.59 | 53.14 | 54.26 | 0.83 | 1.55% | 56,944 |
| Jan 24, 2025 | 53.59 | 53.78 | 53.11 | 53.43 | -0.27 | -0.50% | 34,900 |
| Jan 23, 2025 | 53.05 | 53.99 | 53.05 | 53.70 | 0.27 | 0.51% | 56,939 |
| Jan 22, 2025 | 54.87 | 54.98 | 53.38 | 53.43 | -1.33 | -2.43% | 56,111 |
| Jan 21, 2025 | 54.09 | 55.26 | 52.16 | 54.76 | 0.89 | 1.65% | 58,845 |
| Jan 17, 2025 | 54.41 | 54.48 | 53.44 | 53.87 | 0.17 | 0.32% | 46,300 |
| Jan 16, 2025 | 52.78 | 54.15 | 52.08 | 53.70 | 1.03 | 1.96% | 124,600 |