-
5 DAY PERFORMANCE
+3.10% -
1 MONTH PERFORMANCE
-12.90% -
3 MONTH PERFORMANCE
-7.82% -
6 MONTH PERFORMANCE
-23.11% -
YEAR-TO-DATE PERFORMANCE
-8.67% -
1 YEAR PERFORMANCE
+20.85%
Hyster-Yale Materials Handling, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $55.61 | $56.79 (2.12%) | $56.90 | $55.61 | 66,168 | $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 |
| 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 |