5 DAY PERFORMANCE
+1.64%
1 MONTH PERFORMANCE
-15.04%
3 MONTH PERFORMANCE
-28.88%
6 MONTH PERFORMANCE
-43.42%
YEAR-TO-DATE PERFORMANCE
-24.78%
1 YEAR PERFORMANCE
-34.71%
Hyster-Yale Materials Handling, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $37.99 | $38.26 (0.71%) | $39.30 | $37.85 | 66,510 | $668.63 M |
| 04/16/2025 | $37.89 | $38.00 (0.29%) | $38.60 | $37.32 | 102,021 | $664.09 M |
| 04/15/2025 | $37.50 | $38.12 (1.65%) | $38.60 | $37.50 | 49,023 | $666.19 M |
| 04/14/2025 | $38.35 | $37.97 (-0.99%) | $38.35 | $37.21 | 63,400 | $663.56 M |
| 04/11/2025 | $37.18 | $37.69 (1.37%) | $37.91 | $36.26 | 55,401 | $658.67 M |
| 04/10/2025 | $38.30 | $37.43 (-2.27%) | $38.79 | $36.45 | 73,600 | $654.13 M |
| 04/09/2025 | $35.90 | $39.19 (9.16%) | $39.95 | $35.28 | 97,903 | $684.88 M |
| 04/08/2025 | $37.20 | $36.24 (-2.58%) | $37.49 | $35.66 | 150,100 | $633.33 M |
| 04/07/2025 | $35.43 | $36.24 (2.29%) | $37.96 | $34.13 | 236,700 | $633.33 M |
| 04/04/2025 | $36.00 | $36.97 (2.69%) | $37.43 | $34.92 | 135,900 | $646.09 M |
| 04/03/2025 | $39.99 | $37.04 (-7.38%) | $40.51 | $36.48 | 126,908 | $647.31 M |
| 04/02/2025 | $40.79 | $42.04 (3.06%) | $42.19 | $40.79 | 56,337 | $734.69 M |
| 04/01/2025 | $41.00 | $41.47 (1.15%) | $42.35 | $40.60 | 72,002 | $724.73 M |
| 03/31/2025 | $41.18 | $41.54 (0.87%) | $41.83 | $40.49 | 88,000 | $725.95 M |
| 03/28/2025 | $44.30 | $41.86 (-5.51%) | $44.30 | $41.80 | 55,758 | $731.55 M |
| 03/27/2025 | $44.75 | $44.46 (-0.65%) | $45.10 | $43.68 | 53,109 | $776.98 M |
| 03/26/2025 | $44.41 | $44.81 (0.9%) | $45.17 | $44.22 | 57,817 | $783.10 M |
| 03/25/2025 | $45.08 | $44.65 (-0.95%) | $45.45 | $44.65 | 60,307 | $780.30 M |
| 03/24/2025 | $44.93 | $45.19 (0.58%) | $46.15 | $44.65 | 67,700 | $789.74 M |
| 03/21/2025 | $45.54 | $44.56 (-2.15%) | $45.82 | $44.56 | 198,000 | $778.73 M |
| 03/20/2025 | $46.05 | $46.29 (0.52%) | $46.87 | $45.81 | 45,000 | $808.96 M |
| 03/19/2025 | $45.07 | $46.33 (2.8%) | $46.50 | $44.98 | 55,208 | $809.66 M |
| 03/18/2025 | $45.06 | $45.09 (0.07%) | $45.31 | $44.74 | 63,500 | $787.99 M |
| 03/17/2025 | $45.04 | $44.95 (-0.2%) | $45.89 | $44.74 | 71,105 | $785.55 M |
| 03/14/2025 | $43.93 | $44.82 (2.03%) | $44.96 | $43.78 | 59,600 | $783.27 M |
| 03/13/2025 | $44.82 | $43.51 (-2.92%) | $45.23 | $43.30 | 77,021 | $760.38 M |
| 03/12/2025 | $45.63 | $44.72 (-1.99%) | $45.93 | $44.39 | 65,841 | $781.53 M |
| 03/11/2025 | $45.32 | $45.45 (0.29%) | $46.23 | $44.65 | 86,646 | $794.28 M |
| 03/10/2025 | $44.00 | $45.51 (3.43%) | $46.22 | $43.88 | 72,600 | $795.33 M |
| 03/07/2025 | $45.14 | $44.51 (-1.4%) | $45.32 | $44.35 | 82,623 | $777.86 M |
| 03/06/2025 | $44.60 | $44.87 (0.61%) | $45.71 | $43.82 | 75,200 | $784.15 M |
| 03/05/2025 | $44.22 | $44.85 (1.42%) | $45.36 | $43.89 | 135,100 | $783.80 M |
| 03/04/2025 | $44.30 | $44.26 (-0.09%) | $45.01 | $42.59 | 138,609 | $773.49 M |
| 03/03/2025 | $50.75 | $44.42 (-12.47%) | $51.12 | $43.98 | 210,525 | $776.28 M |
| 02/28/2025 | $52.92 | $50.82 (-3.97%) | $53.40 | $50.17 | 149,242 | $888.13 M |
| 02/27/2025 | $53.23 | $53.79 (1.05%) | $54.75 | $53.02 | 104,035 | $940.03 M |
| 02/26/2025 | $52.29 | $53.22 (1.78%) | $57.89 | $52.29 | 140,734 | $930.07 M |
| 02/25/2025 | $50.83 | $51.75 (1.81%) | $52.17 | $50.83 | 77,336 | $904.38 M |
| 02/24/2025 | $52.48 | $50.61 (-3.56%) | $52.50 | $50.27 | 92,900 | $884.46 M |
| 02/21/2025 | $54.18 | $52.07 (-3.89%) | $54.18 | $51.80 | 58,220 | $911.23 M |
| 02/20/2025 | $54.57 | $53.44 (-2.07%) | $54.57 | $52.93 | 44,438 | $935.20 M |
| 02/19/2025 | $53.58 | $54.35 (1.44%) | $54.76 | $53.16 | 103,625 | $951.13 M |
| 02/18/2025 | $53.00 | $53.80 (1.51%) | $53.84 | $52.79 | 45,325 | $941.50 M |
| 02/14/2025 | $52.88 | $52.82 (-0.11%) | $53.23 | $52.30 | 44,817 | $924.35 M |
| 02/13/2025 | $51.29 | $52.33 (2.03%) | $52.50 | $51.12 | 45,707 | $915.78 M |
| 02/12/2025 | $51.95 | $51.33 (-1.19%) | $51.95 | $51.04 | 47,100 | $898.28 M |
| 02/11/2025 | $52.24 | $52.73 (0.94%) | $52.88 | $52.01 | 46,000 | $922.78 M |
| 02/10/2025 | $52.00 | $52.60 (1.15%) | $52.86 | $51.75 | 40,600 | $920.50 M |
| 02/07/2025 | $52.60 | $52.13 (-0.89%) | $52.92 | $51.84 | 38,107 | $912.28 M |
| 02/06/2025 | $53.18 | $52.67 (-0.96%) | $53.18 | $52.24 | 47,650 | $921.73 M |
| 02/05/2025 | $52.93 | $52.91 (-0.04%) | $53.12 | $52.31 | 93,300 | $925.92 M |
| 02/04/2025 | $51.75 | $52.93 (2.28%) | $52.97 | $51.74 | 41,000 | $926.28 M |
| 02/03/2025 | $52.29 | $51.96 (-0.63%) | $52.57 | $50.94 | 70,100 | $909.30 M |
| 01/31/2025 | $53.84 | $53.42 (-0.78%) | $54.42 | $53.01 | 83,846 | $934.85 M |
| 01/30/2025 | $53.32 | $54.19 (1.63%) | $54.48 | $53.27 | 45,646 | $948.33 M |
| 01/29/2025 | $52.83 | $53.18 (0.66%) | $53.79 | $52.79 | 37,226 | $930.65 M |
| 01/28/2025 | $53.84 | $53.25 (-1.1%) | $54.05 | $53.13 | 45,400 | $931.88 M |
| 01/27/2025 | $53.51 | $54.26 (1.4%) | $54.59 | $53.14 | 56,944 | $949.55 M |
| 01/24/2025 | $53.59 | $53.43 (-0.3%) | $53.78 | $53.11 | 34,900 | $935.03 M |
| 01/23/2025 | $53.05 | $53.70 (1.23%) | $53.99 | $53.05 | 56,939 | $939.75 M |
| 01/22/2025 | $54.87 | $53.43 (-2.62%) | $54.98 | $53.38 | 56,111 | $935.03 M |
| 01/21/2025 | $54.09 | $54.76 (1.24%) | $55.26 | $52.16 | 58,845 | $958.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
