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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$58.96$67.1468,600——
2019-12-30$58.69$66.8382,700——
2019-12-27$58.41$66.5143,200——
2019-12-26$58.43$66.5341,100——
2019-12-24$57.70$65.7046,800——
2019-12-23$57.22$65.1663,200——
2019-12-20$57.95$65.99121,700——
2019-12-19$57.35$65.30123,200——
2019-12-18$58.53$66.65158,500——
2019-12-17$63.60$72.42119,100——
2019-12-16$63.33$72.11102,200——
2019-12-13$63.22$71.9982,500——
2019-12-12$64.65$73.6272,000——
2019-12-11$63.73$72.5777,400——
2019-12-10$62.55$71.2286,200——
2019-12-09$61.21$69.7058,300——
2019-12-06$60.59$68.9972,600——
2019-12-05$58.67$66.8154,900——
2019-12-04$57.67$65.6773,000——
2019-12-03$57.34$65.2963,900——
2019-12-02$58.61$66.7462,200——
2019-11-29$59.23$67.4442,800——
2019-11-27$59.92$68.2359,400——
2019-11-26$60.48$68.5193,100——
2019-11-25$61.35$69.4997,700——
2019-11-22$59.39$67.2773,300——
2019-11-21$57.96$65.6566,200——
2019-11-20$58.33$66.0790,600——
2019-11-19$58.80$66.6087,300——
2019-11-18$57.71$65.3765,000——
2019-11-15$57.20$64.7938,400——
2019-11-14$56.38$63.8656,900——
2019-11-13$57.36$64.9773,600——
2019-11-12$58.10$65.8162,900——
2019-11-11$57.13$64.7143,800——
2019-11-08$56.86$64.4152,600——
2019-11-07$56.11$63.5656,900——
2019-11-06$55.42$62.7766,400——
2019-11-05$56.77$64.3096,200——
2019-11-04$54.20$61.3960,700——
2019-11-01$52.49$59.4652,000——
2019-10-31$50.72$57.4553,400——
2019-10-30$51.66$58.52109,100——
2019-10-29$52.46$59.4270,100——
2019-10-28$52.23$59.1644,600——
2019-10-25$51.55$58.3940,600——
2019-10-24$50.76$57.5038,600——
2019-10-23$51.81$58.6945,400——
2019-10-22$50.85$57.6075,400——
2019-10-21$49.63$56.2252,900——
2019-10-18$48.06$54.4436,400——
2019-10-17$48.45$54.8853,600——
2019-10-16$47.56$53.8733,200——
2019-10-15$48.74$55.2127,200——
2019-10-14$48.55$54.9925,900——
2019-10-11$49.58$56.1665,300——
2019-10-10$47.87$54.2242,800——
2019-10-09$47.72$54.0582,300——
2019-10-08$48.19$54.5891,600——
2019-10-07$50.61$57.3369,600——
2019-10-04$50.19$56.8559,800——
2019-10-03$49.55$56.1355,100——
2019-10-02$49.37$55.9283,500——
2019-10-01$51.42$58.2474,500——
2019-09-30$54.73$61.9966,700——
2019-09-27$55.07$62.3839,100——
2019-09-26$55.56$62.9359,100——
2019-09-25$56.34$63.8261,000——
2019-09-24$55.12$62.43113,600——
2019-09-23$55.35$62.6995,400——
2019-09-20$54.90$62.19104,500——
2019-09-19$56.96$64.5272,800——
2019-09-18$56.37$63.8552,600——
2019-09-17$57.10$64.6885,200——
2019-09-16$58.33$66.07102,600——
2019-09-13$60.41$68.43111,600——
2019-09-12$60.16$68.1492,600——
2019-09-11$61.33$69.4798,600——
2019-09-10$60.40$68.4190,700——
2019-09-09$57.42$65.0471,800——
2019-09-06$55.02$62.3268,600——
2019-09-05$55.39$62.7489,000——
2019-09-04$52.47$59.4366,000——
2019-09-03$52.16$59.0872,300——
2019-08-30$54.55$61.7953,900——
2019-08-29$54.17$61.3657,900——
2019-08-28$53.70$60.4796,700——
2019-08-27$53.36$60.0857,800——
2019-08-26$54.12$60.9443,800——
2019-08-23$53.96$60.7656,400——
2019-08-22$56.15$63.2244,400——
2019-08-21$56.66$63.8063,300——
2019-08-20$57.02$64.2057,100——
2019-08-19$57.81$65.0944,800——
2019-08-16$57.66$64.9272,000——
2019-08-15$55.77$62.8072,800——
2019-08-14$56.03$63.0986,100——
2019-08-13$57.47$64.71107,800——
2019-08-12$57.02$64.2050,000——
2019-08-09$57.52$64.7750,200——
2019-08-08$58.11$65.4395,700——
2019-08-07$57.91$65.21279,400——
2019-08-06$54.97$61.9096,200——
2019-08-05$55.11$62.0581,500——
2019-08-02$55.81$62.8468,400——
2019-08-01$55.21$62.17175,300——
2019-07-31$61.84$69.63207,500——
2019-07-30$55.39$62.3783,900——
2019-07-29$54.84$61.7553,600——
2019-07-26$55.06$62.0075,200——
2019-07-25$54.68$61.5777,600——
2019-07-24$55.45$62.4482,300——
2019-07-23$54.99$61.9253,600——
2019-07-22$54.06$60.8794,800——
2019-07-19$53.43$60.16119,800——
2019-07-18$52.52$59.1463,900——
2019-07-17$52.89$59.5584,200——
2019-07-16$53.70$60.47151,900——
2019-07-15$53.23$59.94107,000——
2019-07-12$54.49$61.3659,400——
2019-07-11$53.39$60.1243,700——
2019-07-10$53.46$60.2068,900——
2019-07-09$53.51$60.25112,400——
2019-07-08$53.49$60.2379,300——
2019-07-05$54.21$61.0489,800——
2019-07-03$53.12$59.8131,300——
2019-07-02$52.90$59.5653,600——
2019-07-01$54.94$61.8640,800——
2019-06-28$55.26$62.22145,500——
2019-06-27$54.31$61.1589,900——
2019-06-26$54.22$61.0570,600——
2019-06-25$54.05$60.8669,600——
2019-06-24$53.06$59.75112,900——
2019-06-21$53.77$60.54423,900——
2019-06-20$53.45$60.1883,000——
2019-06-19$52.80$59.4593,000——
2019-06-18$52.33$58.92105,800——
2019-06-17$50.46$56.82119,700——
2019-06-14$49.81$56.0959,800——
2019-06-13$49.60$55.8570,200——
2019-06-12$48.53$54.6431,000——
2019-06-11$48.80$54.9595,100——
2019-06-10$49.17$55.3672,400——
2019-06-07$48.80$54.9563,300——
2019-06-06$48.45$54.5573,300——
2019-06-05$47.95$53.99115,000——
2019-06-04$48.23$54.3183,900——
2019-06-03$46.62$52.49114,400——
2019-05-31$43.98$49.5290,300——
2019-05-30$44.62$50.2477,500——
2019-05-29$44.64$49.9184,700——
2019-05-28$44.28$49.5071,500——
2019-05-24$44.68$49.9535,500——
2019-05-23$45.16$50.4962,000——
2019-05-22$46.81$52.3339,800——
2019-05-21$47.61$53.2347,000——
2019-05-20$46.52$52.0141,400——
2019-05-17$47.19$52.7661,200——
2019-05-16$48.90$54.6742,400——
2019-05-15$49.71$55.5775,100——
2019-05-14$49.58$55.43120,700——
2019-05-13$50.13$56.0481,900——
2019-05-10$53.34$59.63202,700——
2019-05-09$55.15$61.66101,300——
2019-05-08$54.97$61.4567,100——
2019-05-07$55.49$62.0472,300——
2019-05-06$56.85$63.5664,900——
2019-05-03$58.44$65.3380,700——
2019-05-02$56.67$63.3690,300——
2019-05-01$59.04$66.00203,700——
2019-04-30$66.62$74.4864,300——
2019-04-29$65.97$73.7578,600——
2019-04-26$64.40$72.0063,500——
2019-04-25$65.06$72.7437,400——
2019-04-24$67.10$75.0236,500——
2019-04-23$67.42$75.3757,400——
2019-04-22$66.23$74.0445,700——
2019-04-18$67.42$75.3726,500——
2019-04-17$67.66$75.6428,800——
2019-04-16$67.78$75.7842,200——
2019-04-15$66.95$74.8554,000——
2019-04-12$66.77$74.6517,000——
2019-04-11$66.65$74.5145,000——
2019-04-10$65.38$73.0962,000——
2019-04-09$64.97$72.6391,900——
2019-04-08$66.38$74.2168,100——
2019-04-05$68.04$76.0758,200——
2019-04-04$65.78$73.5441,900——
2019-04-03$64.95$72.6138,500——
2019-04-02$64.82$72.4748,200——
2019-04-01$64.94$72.6088,200——
2019-03-29$62.36$69.72112,000——
2019-03-28$61.81$69.1047,400——
2019-03-27$61.92$69.2259,500——
2019-03-26$62.54$69.9252,800——
2019-03-25$61.04$68.2471,700——
2019-03-22$60.94$68.13130,900——
2019-03-21$63.62$71.1383,200——
2019-03-20$63.57$71.0748,000——
2019-03-19$64.42$72.0246,500——
2019-03-18$64.39$71.9949,300——
2019-03-15$62.83$70.24111,700——
2019-03-14$62.37$69.7355,100——
2019-03-13$64.65$72.2842,900——
2019-03-12$64.79$72.4341,400——
2019-03-11$65.07$72.7598,900——
2019-03-08$64.89$72.5546,900——
2019-03-07$64.79$72.4374,200——
2019-03-06$64.71$72.34108,800——
2019-03-05$66.39$74.2270,300——
2019-03-04$65.46$73.1839,700——
2019-03-01$65.22$72.91110,700——
2019-02-28$67.66$75.64114,500——
2019-02-27$71.94$80.08128,100——
2019-02-26$75.43$83.9742,600——
2019-02-25$74.67$83.1223,800——
2019-02-22$74.57$83.0133,600——
2019-02-21$74.59$83.0338,700——
2019-02-20$76.25$84.8836,900——
2019-02-19$75.30$83.8253,600——
2019-02-15$74.46$82.8962,600——
2019-02-14$73.44$81.7559,900——
2019-02-13$71.85$79.9830,300——
2019-02-12$71.37$79.4527,900——
2019-02-11$69.64$77.5224,000——
2019-02-08$69.31$77.1526,200——
2019-02-07$68.79$76.5747,700——
2019-02-06$71.24$79.3016,700——
2019-02-05$71.57$79.6722,700——
2019-02-04$70.72$78.7213,200——
2019-02-01$69.89$77.8020,400——
2019-01-31$69.59$77.4625,200——
2019-01-30$68.97$76.7730,800——
2019-01-29$66.83$74.3922,700——
2019-01-28$66.95$74.5325,900——
2019-01-25$68.22$75.9428,300——
2019-01-24$67.63$75.2821,300——
2019-01-23$68.38$76.1223,500——
2019-01-22$69.09$76.9140,200——
2019-01-18$70.42$78.3942,800——
2019-01-17$68.71$76.4829,900——
2019-01-16$68.22$75.9436,200——
2019-01-15$68.07$75.7734,000——
2019-01-14$68.74$76.5229,200——
2019-01-11$68.61$76.3722,300——
2019-01-10$69.15$76.9727,700——
2019-01-09$68.26$75.9831,200——
2019-01-08$68.62$76.3863,300——
2019-01-07$67.81$75.4889,400——
2019-01-04$64.36$71.6449,500——
2019-01-03$61.91$68.9242,100——
2019-01-02$62.87$69.9832,700——