5 DAY PERFORMANCE
-2.13%
1 MONTH PERFORMANCE
+14.15%
3 MONTH PERFORMANCE
+41.40%
6 MONTH PERFORMANCE
+3.93%
YEAR-TO-DATE PERFORMANCE
+30.02%
1 YEAR PERFORMANCE
-28.92%
Hyster Yale Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $38.72 | $38.55 (-0.44%) | $39.07 | $37.17 | 83.89 K | |
| 02/18/2026 | $39.90 | $39.19 (-1.78%) | $40.69 | $38.92 | 146.74 K | $694.33 M |
| 02/17/2026 | $39.81 | $39.96 (0.38%) | $40.50 | $38.99 | 106.80 K | $707.97 M |
| 02/13/2026 | $39.00 | $39.47 (1.21%) | $39.70 | $38.28 | 118.60 K | $699.29 M |
| 02/12/2026 | $38.77 | $38.67 (-0.26%) | $39.63 | $37.70 | 111.35 K | $685.12 M |
| 02/11/2026 | $37.65 | $38.60 (2.52%) | $38.66 | $37.03 | 95.36 K | $683.88 M |
| 02/10/2026 | $36.74 | $37.26 (1.42%) | $37.85 | $36.23 | 104.61 K | $660.14 M |
| 02/09/2026 | $36.52 | $36.60 (0.22%) | $36.66 | $35.78 | 66.94 K | $648.44 M |
| 02/06/2026 | $35.10 | $36.48 (3.93%) | $36.75 | $35.10 | 112.90 K | $646.32 M |
| 02/05/2026 | $35.29 | $34.81 (-1.36%) | $35.49 | $34.42 | 236.20 K | $616.73 M |
| 02/04/2026 | $35.47 | $35.53 (0.17%) | $36.30 | $34.92 | 81.30 K | $629.49 M |
| 02/03/2026 | $33.97 | $34.81 (2.47%) | $35.33 | $33.65 | 114.05 K | $616.73 M |
| 02/02/2026 | $33.23 | $33.91 (2.05%) | $34.73 | $32.80 | 81.95 K | $600.78 M |
| 01/30/2026 | $32.71 | $33.45 (2.26%) | $33.80 | $32.58 | 189.57 K | $592.63 M |
| 01/29/2026 | $31.81 | $32.89 (3.4%) | $32.91 | $31.59 | 71.95 K | $582.71 M |
| 01/28/2026 | $32.11 | $31.43 (-2.12%) | $32.38 | $31.19 | 65.79 K | $556.85 M |
| 01/27/2026 | $31.94 | $31.93 (-0.03%) | $32.28 | $31.38 | 52.64 K | $565.70 M |
| 01/26/2026 | $33.75 | $31.93 (-5.39%) | $34.04 | $31.85 | 83.10 K | $565.70 M |
| 01/23/2026 | $34.42 | $33.54 (-2.56%) | $34.50 | $32.76 | 134.30 K | $594.23 M |
| 01/22/2026 | $34.38 | $34.36 (-0.06%) | $35.08 | $34.03 | 95.65 K | $608.76 M |
| 01/21/2026 | $32.61 | $34.02 (4.32%) | $34.14 | $32.61 | 124.41 K | $602.73 M |
| 01/20/2026 | $32.76 | $32.37 (-1.19%) | $32.97 | $32.27 | 71.03 K | $573.50 M |
| 01/16/2026 | $34.10 | $33.84 (-0.76%) | $34.12 | $33.24 | 87.90 K | $599.54 M |
| 01/15/2026 | $33.60 | $34.19 (1.76%) | $34.45 | $33.21 | 64.70 K | $605.74 M |
| 01/14/2026 | $33.74 | $33.18 (-1.66%) | $33.98 | $32.55 | 77.44 K | $587.85 M |
| 01/13/2026 | $34.02 | $33.66 (-1.06%) | $34.25 | $33.45 | 71.70 K | $596.35 M |
| 01/12/2026 | $32.86 | $33.90 (3.16%) | $34.10 | $32.49 | 75.23 K | $600.61 M |
| 01/09/2026 | $32.86 | $32.78 (-0.24%) | $32.86 | $31.89 | 64.34 K | $580.76 M |
| 01/08/2026 | $31.02 | $32.63 (5.19%) | $33.07 | $31.01 | 71.94 K | $578.11 M |
| 01/07/2026 | $32.60 | $31.18 (-4.36%) | $32.60 | $31.06 | 66.64 K | $552.42 M |
| 01/06/2026 | $31.40 | $32.71 (4.17%) | $32.73 | $31.06 | 96.40 K | $579.52 M |
| 01/05/2026 | $30.42 | $31.68 (4.14%) | $32.10 | $30.37 | 150.20 K | $561.27 M |
| 01/02/2026 | $29.66 | $30.07 (1.38%) | $30.26 | $29.65 | 59.70 K | $532.75 M |
| 12/31/2025 | $29.54 | $29.71 (0.58%) | $29.99 | $28.83 | 203.11 K | $526.37 M |
| 12/30/2025 | $30.13 | $29.76 (-1.23%) | $30.67 | $29.70 | 92.16 K | $527.26 M |
| 12/29/2025 | $31.00 | $30.15 (-2.74%) | $31.20 | $30.00 | 119.80 K | $534.17 M |
| 12/26/2025 | $30.84 | $31.00 (0.52%) | $31.15 | $30.23 | 72.90 K | $549.23 M |
| 12/24/2025 | $30.83 | $30.95 (0.39%) | $31.40 | $30.48 | 40.64 K | $548.34 M |
| 12/23/2025 | $30.91 | $31.01 (0.32%) | $31.13 | $30.28 | 98.80 K | $549.40 M |
| 12/22/2025 | $30.58 | $30.91 (1.08%) | $32.13 | $30.46 | 114.30 K | $547.63 M |
| 12/19/2025 | $30.95 | $30.66 (-0.94%) | $31.21 | $30.26 | 231.60 K | $543.20 M |
| 12/18/2025 | $31.56 | $31.14 (-1.33%) | $31.82 | $30.26 | 193.45 K | $551.71 M |
| 12/17/2025 | $31.71 | $31.17 (-1.7%) | $32.26 | $30.87 | 192.32 K | $552.24 M |
| 12/16/2025 | $33.37 | $32.73 (-1.92%) | $33.68 | $32.54 | 146.03 K | $579.88 M |
| 12/15/2025 | $34.00 | $33.53 (-1.38%) | $34.00 | $32.98 | 136.35 K | $594.05 M |
| 12/12/2025 | $34.23 | $33.56 (-1.96%) | $34.82 | $33.38 | 144.57 K | $594.58 M |
| 12/11/2025 | $33.80 | $34.20 (1.18%) | $34.22 | $33.10 | 111.90 K | $605.92 M |
| 12/10/2025 | $32.93 | $33.90 (2.95%) | $34.40 | $32.27 | 279.04 K | $600.61 M |
| 12/09/2025 | $33.31 | $32.98 (-0.99%) | $34.15 | $32.86 | 136.15 K | $584.31 M |
| 12/08/2025 | $34.81 | $33.39 (-4.08%) | $35.50 | $33.21 | 165.27 K | $591.57 M |
| 12/05/2025 | $34.90 | $33.82 (-3.09%) | $35.11 | $32.88 | 219.13 K | $599.19 M |
| 12/04/2025 | $38.27 | $35.03 (-8.47%) | $38.78 | $33.51 | 540.58 K | $620.63 M |
| 12/03/2025 | $29.85 | $34.40 (15.24%) | $34.58 | $29.85 | 520.23 K | $609.46 M |
| 12/02/2025 | $29.12 | $29.75 (2.16%) | $30.00 | $28.69 | 103.64 K | $527.08 M |
| 12/01/2025 | $28.62 | $28.62 (0%) | $29.34 | $28.36 | 98.80 K | $507.06 M |
| 11/28/2025 | $28.63 | $29.08 (1.57%) | $29.19 | $28.51 | 70.50 K | $515.21 M |
| 11/26/2025 | $29.44 | $28.66 (-2.65%) | $29.50 | $28.44 | 103.24 K | $507.77 M |
| 11/25/2025 | $28.47 | $29.39 (3.23%) | $29.45 | $28.37 | 110.74 K | $520.70 M |
| 11/24/2025 | $28.35 | $28.38 (0.11%) | $28.66 | $27.58 | 107.90 K | $502.81 M |
| 11/21/2025 | $26.65 | $28.15 (5.63%) | $28.28 | $26.52 | 173.10 K | $498.73 M |
| 11/20/2025 | $27.86 | $26.49 (-4.92%) | $28.12 | $26.41 | 154.91 K | $469.32 M |
| 11/19/2025 | $27.50 | $27.32 (-0.65%) | $27.85 | $27.25 | 142.16 K | $484.03 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.
