NYSE:HY | Historical Stock Price | HYSTER-YALE, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-10-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$21.57$30.57$43.33$61.42$87.07$123.422012-10-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$48.80$49.1035,500——
2012-12-28$48.29$48.5938,000——
2012-12-27$48.29$48.5928,500——
2012-12-26$48.24$48.5421,800——
2012-12-24$47.87$48.1749,900——
2012-12-21$46.85$47.14203,200——
2012-12-20$46.85$47.14103,500——
2012-12-19$47.07$47.36130,100——
2012-12-18$45.64$45.9275,500——
2012-12-17$45.34$45.6253,600——
2012-12-14$43.84$44.1131,500——
2012-12-13$44.00$44.2750,200——
2012-12-12$45.58$45.8675,800——
2012-12-11$46.58$46.8743,700——
2012-12-10$46.38$46.67168,800——
2012-12-07$45.69$45.9774,700——
2012-12-06$43.48$43.7538,600——
2012-12-05$43.87$44.1433,200——
2012-12-04$42.59$42.85113,200——
2012-12-03$42.35$42.6169,900——
2012-11-30$41.48$41.7490,300——
2012-11-29$41.53$41.7929,900——
2012-11-28$40.30$40.55196,900——
2012-11-27$40.51$40.5142,100——
2012-11-26$40.90$40.9073,900——
2012-11-23$40.98$40.9835,700——
2012-11-21$41.08$41.08101,300——
2012-11-20$41.64$41.6444,000——
2012-11-19$41.50$41.5074,000——
2012-11-16$41.25$41.2549,800——
2012-11-15$41.72$41.7288,500——
2012-11-14$43.26$43.2636,400——
2012-11-13$43.19$43.1928,200——
2012-11-12$43.35$43.3524,900——
2012-11-09$42.38$42.3819,100——
2012-11-08$42.55$42.5552,900——
2012-11-07$42.53$42.5357,800——
2012-11-06$43.90$43.9034,700——
2012-11-05$43.72$43.72104,200——
2012-11-02$42.64$42.6461,800——
2012-11-01$42.86$42.8668,300——
2012-10-31$41.08$41.08136,700——
2012-10-26$39.51$39.5115,400——
2012-10-25$39.88$39.8822,800——
2012-10-24$39.53$39.5322,200——
2012-10-23$39.78$39.7841,100——
2012-10-22$40.75$40.7575,400——
2012-10-19$41.13$41.1374,400——
2012-10-18$42.20$42.2055,700——
2012-10-17$41.80$41.8055,700——
2012-10-16$40.69$40.6957,000——
2012-10-15$40.80$40.8083,800——
2012-10-12$39.49$39.4928,200——
2012-10-11$38.99$38.9958,900——
2012-10-10$39.11$39.1161,800——
2012-10-09$38.09$38.0990,900——
2012-10-08$39.32$39.32104,200——
2012-10-05$40.60$40.60118,600——
2012-10-04$40.40$40.4096,100——
2012-10-03$42.04$42.04184,300——
2012-10-02$43.25$43.25214,000——
2012-10-01$40.52$40.52269,000——