5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
-9.61%
3 MONTH PERFORMANCE
-20.26%
6 MONTH PERFORMANCE
-26.57%
YEAR-TO-DATE PERFORMANCE
-18.28%
1 YEAR PERFORMANCE
-17.99%
Hyster-Yale Materials Handling, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $50.60 | $50.73 (0.26%) | $50.73 | $50.60 | 390 | |
| 12/26/2024 | $50.26 | $50.85 (1.17%) | $50.91 | $49.29 | 68,819 | $889.88 M |
| 12/24/2024 | $50.34 | $50.53 (0.38%) | $50.69 | $49.92 | 18,118 | $884.28 M |
| 12/23/2024 | $50.09 | $50.06 (-0.06%) | $50.61 | $49.47 | 65,829 | $876.05 M |
| 12/20/2024 | $49.03 | $50.46 (2.92%) | $51.56 | $49.03 | 240,826 | $883.05 M |
| 12/19/2024 | $52.21 | $49.77 (-4.67%) | $53.09 | $49.71 | 153,016 | $870.98 M |
| 12/18/2024 | $53.01 | $50.64 (-4.47%) | $53.62 | $50.01 | 91,036 | $886.20 M |
| 12/17/2024 | $53.25 | $52.58 (-1.26%) | $53.58 | $52.13 | 67,500 | $920.15 M |
| 12/16/2024 | $54.99 | $53.54 (-2.64%) | $55.09 | $53.32 | 77,000 | $936.95 M |
| 12/13/2024 | $54.02 | $55.06 (1.93%) | $55.08 | $53.76 | 113,425 | $963.55 M |
| 12/12/2024 | $55.20 | $54.37 (-1.5%) | $55.80 | $53.83 | 181,143 | $951.48 M |
| 12/11/2024 | $55.26 | $55.48 (0.4%) | $55.86 | $54.73 | 73,242 | $970.90 M |
| 12/10/2024 | $55.37 | $55.20 (-0.31%) | $55.93 | $54.59 | 58,831 | $966.00 M |
| 12/09/2024 | $55.60 | $55.51 (-0.16%) | $56.95 | $55.15 | 71,801 | $971.43 M |
| 12/06/2024 | $56.01 | $55.02 (-1.77%) | $56.13 | $54.68 | 58,537 | $962.85 M |
| 12/05/2024 | $58.06 | $55.80 (-3.89%) | $58.16 | $55.65 | 68,000 | $976.50 M |
| 12/04/2024 | $56.21 | $58.45 (3.99%) | $58.72 | $56.21 | 96,300 | $1.02 B |
| 12/03/2024 | $57.10 | $56.31 (-1.38%) | $57.29 | $55.70 | 71,300 | $985.43 M |
| 12/02/2024 | $55.06 | $56.68 (2.94%) | $57.24 | $54.05 | 90,709 | $991.90 M |
| 11/29/2024 | $56.47 | $56.24 (-0.41%) | $56.90 | $55.83 | 42,614 | $984.20 M |
| 11/27/2024 | $56.99 | $56.22 (-1.35%) | $58.00 | $56.09 | 56,318 | $983.85 M |
| 11/26/2024 | $56.75 | $56.83 (0.14%) | $57.22 | $55.89 | 86,218 | $994.53 M |
| 11/25/2024 | $57.02 | $57.37 (0.61%) | $58.50 | $57.02 | 60,503 | $1.00 B |
| 11/22/2024 | $55.61 | $56.79 (2.12%) | $56.90 | $55.61 | 66,200 | $993.83 M |
| 11/21/2024 | $54.62 | $55.42 (1.46%) | $56.12 | $54.46 | 66,001 | $969.85 M |
| 11/20/2024 | $53.63 | $54.22 (1.1%) | $54.61 | $53.32 | 76,200 | $948.85 M |
| 11/19/2024 | $54.13 | $54.19 (0.11%) | $54.59 | $53.74 | 94,100 | $948.33 M |
| 11/18/2024 | $57.92 | $55.09 (-4.89%) | $57.92 | $55.09 | 137,400 | $964.08 M |
| 11/15/2024 | $55.04 | $53.17 (-3.4%) | $55.04 | $52.83 | 112,545 | $930.48 M |
| 11/14/2024 | $53.28 | $53.00 (-0.53%) | $54.63 | $52.83 | 79,200 | $927.50 M |
| 11/13/2024 | $52.77 | $53.16 (0.74%) | $53.40 | $52.56 | 74,607 | $930.30 M |
| 11/12/2024 | $53.15 | $52.78 (-0.7%) | $53.89 | $52.64 | 72,836 | $923.65 M |
| 11/11/2024 | $53.76 | $53.79 (0.06%) | $55.24 | $53.54 | 111,100 | $941.33 M |
| 11/08/2024 | $54.76 | $53.38 (-2.52%) | $55.31 | $52.79 | 92,400 | $934.15 M |
| 11/07/2024 | $55.62 | $55.62 (0%) | $57.32 | $55.08 | 90,506 | $973.35 M |
| 11/06/2024 | $56.79 | $56.09 (-1.23%) | $56.89 | $52.18 | 200,449 | $981.58 M |
| 11/05/2024 | $55.49 | $53.47 (-3.64%) | $55.49 | $48.73 | 327,500 | $935.73 M |
| 11/04/2024 | $62.02 | $62.68 (1.06%) | $64.25 | $62.02 | 104,400 | $1.10 B |
| 11/01/2024 | $63.88 | $62.02 (-2.91%) | $64.53 | $61.90 | 85,600 | $1.09 B |
| 10/31/2024 | $64.38 | $63.47 (-1.41%) | $64.90 | $63.42 | 48,330 | $1.11 B |
| 10/30/2024 | $64.00 | $64.36 (0.56%) | $65.51 | $63.77 | 48,639 | $1.13 B |
| 10/29/2024 | $65.61 | $64.35 (-1.92%) | $66.03 | $64.35 | 48,200 | $1.13 B |
| 10/28/2024 | $65.15 | $66.66 (2.32%) | $67.02 | $64.93 | 41,800 | $1.17 B |
| 10/25/2024 | $64.67 | $64.61 (-0.09%) | $65.25 | $64.18 | 37,015 | $1.13 B |
| 10/24/2024 | $65.13 | $64.47 (-1.01%) | $65.20 | $63.64 | 39,200 | $1.13 B |
| 10/23/2024 | $65.84 | $65.21 (-0.96%) | $66.00 | $64.26 | 40,807 | $1.14 B |
| 10/22/2024 | $66.76 | $66.54 (-0.33%) | $67.34 | $65.60 | 41,400 | $1.16 B |
| 10/21/2024 | $67.71 | $66.63 (-1.6%) | $68.36 | $66.39 | 85,448 | $1.17 B |
| 10/18/2024 | $67.77 | $67.71 (-0.09%) | $67.91 | $66.58 | 56,900 | $1.18 B |
| 10/17/2024 | $68.41 | $67.63 (-1.14%) | $68.41 | $66.88 | 31,420 | $1.18 B |
| 10/16/2024 | $67.37 | $68.09 (1.07%) | $68.52 | $66.91 | 40,900 | $1.19 B |
| 10/15/2024 | $67.02 | $66.50 (-0.78%) | $67.81 | $66.08 | 48,931 | $1.16 B |
| 10/14/2024 | $69.28 | $67.46 (-2.63%) | $69.28 | $67.45 | 61,533 | $1.18 B |
| 10/11/2024 | $66.09 | $68.77 (4.06%) | $68.96 | $66.09 | 54,136 | $1.20 B |
| 10/10/2024 | $66.41 | $66.07 (-0.51%) | $66.62 | $65.00 | 69,047 | $1.16 B |
| 10/09/2024 | $65.46 | $67.38 (2.93%) | $67.66 | $65.46 | 74,700 | $1.18 B |
| 10/08/2024 | $66.20 | $65.18 (-1.54%) | $66.64 | $64.31 | 69,204 | $1.14 B |
| 10/07/2024 | $65.49 | $66.54 (1.6%) | $67.33 | $64.99 | 147,312 | $1.16 B |
| 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 |