-
5 DAY PERFORMANCE
+3.12% -
1 MONTH PERFORMANCE
+11.06% -
3 MONTH PERFORMANCE
-1.47% -
6 MONTH PERFORMANCE
+2.67% -
YEAR-TO-DATE PERFORMANCE
+5.74% -
1 YEAR PERFORMANCE
+52.33%
Hyster-Yale Materials Handling, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $63.62 | $65.72 (3.3%) | $65.76 | $63.31 | 83,022 | $1.15 B |
| 10/03/2024 | $62.13 | $62.34 (0.34%) | $63.49 | $61.34 | 53,813 | $1.09 B |
| 10/02/2024 | $62.67 | $62.19 (-0.77%) | $63.33 | $61.92 | 39,348 | $1.09 B |
| 10/01/2024 | $63.60 | $62.70 (-1.42%) | $63.63 | $61.65 | 50,700 | $1.10 B |
| 09/30/2024 | $63.61 | $63.77 (0.25%) | $63.86 | $62.85 | 116,602 | $1.12 B |
| 09/27/2024 | $62.65 | $63.73 (1.72%) | $63.93 | $61.24 | 70,316 | $1.11 B |
| 09/26/2024 | $62.12 | $61.74 (-0.61%) | $62.61 | $61.40 | 52,937 | $1.08 B |
| 09/25/2024 | $62.45 | $61.01 (-2.31%) | $62.45 | $60.88 | 53,347 | $1.07 B |
| 09/24/2024 | $61.07 | $62.11 (1.7%) | $62.90 | $60.77 | 56,030 | $1.09 B |
| 09/23/2024 | $62.30 | $61.18 (-1.8%) | $62.46 | $60.80 | 50,951 | $1.07 B |
| 09/20/2024 | $61.81 | $61.80 (-0.02%) | $62.47 | $60.74 | 152,802 | $1.08 B |
| 09/19/2024 | $61.80 | $62.43 (1.02%) | $62.65 | $61.01 | 61,542 | $1.09 B |
| 09/18/2024 | $60.57 | $60.32 (-0.41%) | $62.87 | $59.82 | 60,400 | $1.06 B |
| 09/17/2024 | $60.71 | $60.88 (0.28%) | $62.33 | $60.71 | 55,700 | $1.06 B |
| 09/16/2024 | $59.78 | $59.77 (-0.02%) | $60.17 | $59.10 | 47,607 | $1.05 B |
| 09/13/2024 | $58.78 | $59.68 (1.53%) | $60.54 | $58.15 | 62,412 | $1.04 B |
| 09/12/2024 | $58.58 | $57.75 (-1.42%) | $58.98 | $57.61 | 59,544 | $1.01 B |
| 09/11/2024 | $57.59 | $57.82 (0.4%) | $58.99 | $55.67 | 75,100 | $1.01 B |
| 09/10/2024 | $56.32 | $58.08 (3.12%) | $58.13 | $55.91 | 71,900 | $1.02 B |
| 09/09/2024 | $57.85 | $56.47 (-2.39%) | $57.85 | $56.32 | 63,200 | $987.83 M |
| 09/06/2024 | $59.21 | $57.44 (-2.99%) | $59.91 | $57.26 | 66,529 | $1.00 B |
| 09/05/2024 | $59.47 | $59.21 (-0.44%) | $59.75 | $58.22 | 56,340 | $1.04 B |
| 09/04/2024 | $60.09 | $59.75 (-0.57%) | $60.50 | $59.41 | 38,900 | $1.05 B |
| 09/03/2024 | $61.84 | $60.85 (-1.6%) | $61.84 | $60.50 | 76,310 | $1.06 B |
| 08/30/2024 | $62.17 | $62.96 (1.27%) | $63.26 | $61.00 | 88,300 | $1.10 B |
| 08/29/2024 | $61.27 | $62.37 (1.8%) | $63.19 | $60.33 | 78,500 | $1.09 B |
| 08/28/2024 | $60.25 | $60.27 (0.03%) | $60.98 | $59.62 | 79,400 | $1.05 B |
| 08/27/2024 | $61.62 | $60.83 (-1.28%) | $62.10 | $60.45 | 46,036 | $1.06 B |
| 08/26/2024 | $62.35 | $62.28 (-0.11%) | $62.79 | $61.45 | 60,429 | $1.09 B |
| 08/23/2024 | $60.02 | $61.62 (2.67%) | $62.66 | $58.79 | 70,526 | $1.08 B |
| 08/22/2024 | $60.87 | $59.62 (-2.05%) | $60.96 | $59.21 | 46,100 | $1.04 B |
| 08/21/2024 | $59.47 | $61.26 (3.01%) | $61.44 | $58.75 | 95,104 | $1.07 B |
| 08/20/2024 | $59.86 | $58.90 (-1.6%) | $60.02 | $58.37 | 60,801 | $1.03 B |
| 08/19/2024 | $59.51 | $59.66 (0.25%) | $60.23 | $59.07 | 52,500 | $1.04 B |
| 08/16/2024 | $60.51 | $59.80 (-1.17%) | $61.63 | $59.60 | 50,136 | $1.05 B |
| 08/15/2024 | $60.88 | $60.59 (-0.48%) | $62.20 | $60.29 | 89,341 | $1.06 B |
| 08/14/2024 | $59.97 | $58.98 (-1.65%) | $60.72 | $58.75 | 101,910 | $1.03 B |
| 08/13/2024 | $59.85 | $59.53 (-0.53%) | $60.12 | $58.86 | 69,500 | $1.04 B |
| 08/12/2024 | $59.70 | $59.21 (-0.82%) | $60.30 | $56.96 | 115,249 | $1.04 B |
| 08/09/2024 | $60.50 | $60.10 (-0.66%) | $60.50 | $58.51 | 95,534 | $1.05 B |
| 08/08/2024 | $60.00 | $60.50 (0.83%) | $62.10 | $59.31 | 97,416 | $1.06 B |
| 08/07/2024 | $70.10 | $58.52 (-16.52%) | $71.06 | $58.51 | 322,300 | $1.02 B |
| 08/06/2024 | $68.83 | $70.02 (1.73%) | $72.01 | $68.44 | 80,724 | $1.22 B |
| 08/05/2024 | $70.02 | $69.33 (-0.99%) | $70.69 | $67.18 | 143,024 | $1.21 B |
| 08/02/2024 | $76.45 | $73.86 (-3.39%) | $76.77 | $73.43 | 114,000 | $1.28 B |
| 08/01/2024 | $82.37 | $79.70 (-3.24%) | $83.32 | $77.78 | 80,600 | $1.38 B |
| 07/31/2024 | $81.70 | $81.74 (0.05%) | $84.44 | $80.63 | 122,900 | $1.42 B |
| 07/30/2024 | $80.56 | $81.38 (1.02%) | $81.78 | $79.56 | 82,142 | $1.41 B |
| 07/29/2024 | $78.88 | $80.08 (1.52%) | $81.10 | $78.72 | 91,300 | $1.39 B |
| 07/26/2024 | $79.01 | $78.14 (-1.1%) | $81.41 | $77.57 | 145,200 | $1.35 B |
| 07/25/2024 | $75.43 | $77.33 (2.52%) | $80.00 | $73.72 | 134,600 | $1.34 B |
| 07/24/2024 | $75.70 | $73.69 (-2.66%) | $76.16 | $73.37 | 62,619 | $1.28 B |
| 07/23/2024 | $73.96 | $75.70 (2.35%) | $76.74 | $73.09 | 85,000 | $1.31 B |
| 07/22/2024 | $72.05 | $74.58 (3.51%) | $74.81 | $71.16 | 50,215 | $1.29 B |
| 07/19/2024 | $72.88 | $71.49 (-1.91%) | $72.97 | $71.26 | 41,809 | $1.24 B |
| 07/18/2024 | $72.34 | $72.86 (0.72%) | $73.98 | $72.34 | 54,815 | $1.26 B |
| 07/17/2024 | $74.00 | $73.34 (-0.89%) | $75.01 | $72.63 | 62,400 | $1.27 B |
| 07/16/2024 | $71.42 | $74.48 (4.28%) | $74.50 | $71.42 | 59,400 | $1.29 B |
| 07/15/2024 | $69.55 | $70.73 (1.7%) | $71.57 | $68.45 | 72,900 | $1.23 B |
| 07/12/2024 | $69.37 | $68.59 (-1.12%) | $70.19 | $68.39 | 49,900 | $1.19 B |
| 07/11/2024 | $68.00 | $68.32 (0.47%) | $69.13 | $66.41 | 72,700 | $1.18 B |
| 07/10/2024 | $65.43 | $66.31 (1.34%) | $66.39 | $64.98 | 50,900 | $1.15 B |
| 07/09/2024 | $66.80 | $65.36 (-2.16%) | $67.69 | $65.07 | 40,333 | $1.13 B |
| 07/08/2024 | $67.39 | $67.16 (-0.34%) | $68.19 | $66.61 | 41,623 | $1.16 B |
| 07/05/2024 | $67.66 | $66.74 (-1.36%) | $67.66 | $65.64 | 78,023 | $1.16 B |