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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$59.55$69.7457,600——
2020-12-30$59.77$70.0048,500——
2020-12-29$58.98$69.0765,000——
2020-12-28$59.77$70.0086,200——
2020-12-24$58.22$68.1816,700——
2020-12-23$57.93$67.8438,400——
2020-12-22$57.15$66.9349,400——
2020-12-21$56.08$65.6831,000——
2020-12-18$56.55$66.23184,100——
2020-12-17$56.47$66.1326,300——
2020-12-16$56.62$66.3144,100——
2020-12-15$57.53$67.3852,100——
2020-12-14$55.76$65.3043,000——
2020-12-11$55.70$65.2356,000——
2020-12-10$55.87$65.4336,400——
2020-12-09$56.27$65.9039,800——
2020-12-08$57.14$66.9260,300——
2020-12-07$56.48$66.1535,600——
2020-12-04$58.02$67.9532,400——
2020-12-03$54.88$64.2716,900——
2020-12-02$54.40$63.7132,100——
2020-12-01$54.96$64.3752,200——
2020-11-30$55.04$64.4643,000——
2020-11-27$57.39$66.8420,400——
2020-11-25$59.17$68.9148,500——
2020-11-24$59.97$69.8483,600——
2020-11-23$56.53$65.8469,400——
2020-11-20$53.23$61.9928,700——
2020-11-19$53.31$62.0935,400——
2020-11-18$53.35$62.1355,200——
2020-11-17$53.02$61.7549,100——
2020-11-16$51.53$60.0155,500——
2020-11-13$49.29$57.4131,600——
2020-11-12$48.46$56.4434,500——
2020-11-11$49.84$58.0538,800——
2020-11-10$51.39$59.8546,200——
2020-11-09$50.96$59.3557,800——
2020-11-06$47.99$55.8947,700——
2020-11-05$51.21$59.6473,500——
2020-11-04$49.10$57.18114,200——
2020-11-03$44.49$51.8238,300——
2020-11-02$43.04$50.1344,000——
2020-10-30$42.40$49.3851,900——
2020-10-29$43.22$50.3437,600——
2020-10-28$43.18$50.2962,000——
2020-10-27$43.83$51.0539,400——
2020-10-26$44.73$52.0930,700——
2020-10-23$45.66$53.1832,600——
2020-10-22$44.94$52.3431,300——
2020-10-21$43.49$50.6531,900——
2020-10-20$43.60$50.7834,100——
2020-10-19$43.31$50.4435,800——
2020-10-16$43.73$50.9324,800——
2020-10-15$43.45$50.6040,700——
2020-10-14$42.35$49.3225,800——
2020-10-13$42.39$49.3735,100——
2020-10-12$43.15$50.2533,300——
2020-10-09$42.46$49.4527,600——
2020-10-08$42.49$49.4938,900——
2020-10-07$41.85$48.7429,400——
2020-10-06$40.60$47.2851,200——
2020-10-05$40.58$47.2650,500——
2020-10-02$38.90$45.3050,200——
2020-10-01$37.47$43.6445,200——
2020-09-30$37.15$43.2740,100——
2020-09-29$37.51$43.6931,100——
2020-09-28$37.63$43.8342,300——
2020-09-25$36.95$43.0360,500——
2020-09-24$36.75$42.8047,100——
2020-09-23$36.01$41.9445,200——
2020-09-22$37.92$44.1670,100——
2020-09-21$37.31$43.4599,700——
2020-09-18$40.43$47.09201,900——
2020-09-17$40.47$47.1366,000——
2020-09-16$40.14$46.7571,300——
2020-09-15$38.70$45.0751,400——
2020-09-14$38.99$45.4176,500——
2020-09-11$38.26$44.5651,600——
2020-09-10$38.04$44.3077,600——
2020-09-09$38.32$44.6371,100——
2020-09-08$39.01$45.4368,800——
2020-09-04$40.49$47.16104,700——
2020-09-03$39.23$45.6963,100——
2020-09-02$40.75$47.4640,500——
2020-09-01$40.89$47.62104,400——
2020-08-31$40.34$46.9845,700——
2020-08-28$42.61$49.2620,900——
2020-08-27$42.64$49.2933,700——
2020-08-26$42.11$48.6852,000——
2020-08-25$42.73$49.3957,500——
2020-08-24$43.46$50.2439,800——
2020-08-21$43.12$49.8480,300——
2020-08-20$42.61$49.2643,000——
2020-08-19$43.28$50.0341,700——
2020-08-18$42.91$49.6040,000——
2020-08-17$43.44$50.2145,500——
2020-08-14$43.41$50.1830,100——
2020-08-13$43.56$50.3535,300——
2020-08-12$44.39$51.3149,100——
2020-08-11$44.51$51.4569,100——
2020-08-10$42.90$49.5946,900——
2020-08-07$41.46$47.9360,600——
2020-08-06$40.74$47.0951,000——
2020-08-05$41.40$47.86134,100——
2020-08-04$38.50$44.5058,000——
2020-08-03$38.08$44.0244,100——
2020-07-31$37.31$43.1367,600——
2020-07-30$37.87$43.7849,800——
2020-07-29$39.74$45.9445,700——
2020-07-28$38.96$45.0474,600——
2020-07-27$39.03$45.1244,200——
2020-07-24$37.88$43.7949,800——
2020-07-23$38.25$44.2242,200——
2020-07-22$37.33$43.1539,700——
2020-07-21$37.10$42.8966,300——
2020-07-20$36.50$42.1947,300——
2020-07-17$37.58$43.4428,600——
2020-07-16$37.78$43.6732,600——
2020-07-15$38.42$44.4158,700——
2020-07-14$36.99$42.7640,000——
2020-07-13$36.15$41.7949,800——
2020-07-10$35.63$41.1937,000——
2020-07-09$34.80$40.2348,400——
2020-07-08$36.09$41.7251,300——
2020-07-07$36.11$41.7449,300——
2020-07-06$37.50$43.3530,200——
2020-07-02$37.28$43.0944,700——
2020-07-01$36.72$42.4541,200——
2020-06-30$38.66$44.6944,700——
2020-06-29$38.95$45.0242,700——
2020-06-26$37.52$43.37122,500——
2020-06-25$37.17$42.9758,400——
2020-06-24$36.27$41.9372,500——
2020-06-23$37.42$43.2674,200——
2020-06-22$37.88$43.7992,600——
2020-06-19$38.63$44.65486,300——
2020-06-18$38.38$44.3757,800——
2020-06-17$39.37$45.5150,100——
2020-06-16$40.04$46.2874,500——
2020-06-15$38.69$44.7261,900——
2020-06-12$37.35$43.1757,900——
2020-06-11$36.34$42.0196,400——
2020-06-10$39.18$45.2980,800——
2020-06-09$42.78$49.4572,300——
2020-06-08$44.49$51.4389,500——
2020-06-05$43.31$50.0699,000——
2020-06-04$40.86$47.2363,400——
2020-06-03$39.50$45.6678,000——
2020-06-02$37.22$43.0252,100——
2020-06-01$37.03$42.8078,100——
2020-05-29$36.61$42.3248,600——
2020-05-28$37.89$43.4356,400——
2020-05-27$39.01$44.7263,500——
2020-05-26$37.44$42.9243,300——
2020-05-22$36.38$41.7028,900——
2020-05-21$36.44$41.7731,400——
2020-05-20$36.76$42.1449,400——
2020-05-19$34.94$40.0550,600——
2020-05-18$36.36$41.6886,400——
2020-05-15$33.19$38.0486,900——
2020-05-14$31.83$36.4961,300——
2020-05-13$32.35$37.0846,600——
2020-05-12$33.45$38.3456,300——
2020-05-11$35.12$40.2650,800——
2020-05-08$37.38$42.8564,200——
2020-05-07$35.09$40.2252,000——
2020-05-06$33.06$37.9048,200——
2020-05-05$35.22$40.3763,300——
2020-05-04$35.30$40.4641,200——
2020-05-01$36.36$41.6850,400——
2020-04-30$39.04$44.7546,600——
2020-04-29$42.00$48.1465,000——
2020-04-28$38.87$44.5559,400——
2020-04-27$37.66$43.1751,400——
2020-04-24$34.85$39.9568,200——
2020-04-23$34.86$39.96107,200——
2020-04-22$33.46$38.3567,400——
2020-04-21$34.10$39.0937,800——
2020-04-20$35.06$40.1953,500——
2020-04-17$37.55$43.0448,000——
2020-04-16$35.74$40.9742,400——
2020-04-15$37.31$42.7745,800——
2020-04-14$38.51$44.1442,700——
2020-04-13$38.16$43.7439,100——
2020-04-09$38.81$44.4948,000——
2020-04-08$38.02$43.5862,800——
2020-04-07$36.82$42.2149,300——
2020-04-06$39.30$45.0597,100——
2020-04-03$35.47$40.6644,200——
2020-04-02$37.53$43.0254,300——
2020-04-01$37.50$42.9879,800——
2020-03-31$40.09$45.9577,700——
2020-03-30$42.54$48.7656,700——
2020-03-27$39.63$45.4350,400——
2020-03-26$42.22$48.3958,700——
2020-03-25$38.77$44.4458,400——
2020-03-24$36.55$41.9065,800——
2020-03-23$35.25$40.4159,700——
2020-03-20$34.36$39.39103,700——
2020-03-19$35.11$40.2479,400——
2020-03-18$35.74$40.9762,100——
2020-03-17$38.64$44.29108,900——
2020-03-16$33.90$38.86137,700——
2020-03-13$40.57$46.50179,900——
2020-03-12$33.66$38.5867,500——
2020-03-11$38.81$44.4987,400——
2020-03-10$39.88$45.7148,800——
2020-03-09$38.41$44.0366,100——
2020-03-06$44.03$50.4754,500——
2020-03-05$44.87$51.4357,800——
2020-03-04$46.48$53.2845,300——
2020-03-03$45.72$52.4174,300——
2020-03-02$48.69$55.8174,600——
2020-02-28$48.14$55.1893,500——
2020-02-27$48.17$54.8574,600——
2020-02-26$50.94$58.00129,600——
2020-02-25$50.06$57.0084,900——
2020-02-24$51.56$58.71101,300——
2020-02-21$53.20$60.5845,500——
2020-02-20$52.98$60.3366,100——
2020-02-19$51.55$58.70309,800——
2020-02-18$55.83$63.5720,800——
2020-02-14$55.52$63.2231,500——
2020-02-13$56.17$63.9625,500——
2020-02-12$56.88$64.7741,500——
2020-02-11$55.54$63.2433,000——
2020-02-10$54.45$62.0039,000——
2020-02-07$53.73$61.1841,100——
2020-02-06$56.23$64.0333,500——
2020-02-05$56.85$64.7332,000——
2020-02-04$54.50$62.0645,900——
2020-02-03$53.68$61.1254,800——
2020-01-31$53.99$61.4894,600——
2020-01-30$55.28$62.9550,200——
2020-01-29$55.48$63.1743,300——
2020-01-28$56.59$64.4427,500——
2020-01-27$56.23$64.0358,300——
2020-01-24$57.41$65.3729,900——
2020-01-23$59.02$67.2160,100——
2020-01-22$58.73$66.8825,300——
2020-01-21$58.81$66.9751,500——
2020-01-17$61.50$70.0360,800——
2020-01-16$62.04$70.6448,400——
2020-01-15$61.66$70.2151,200——
2020-01-14$61.05$69.5263,400——
2020-01-13$62.12$70.74100,200——
2020-01-10$59.65$67.9260,300——
2020-01-09$60.21$68.5669,300——
2020-01-08$59.60$67.8764,700——
2020-01-07$59.03$67.2259,600——
2020-01-06$59.07$67.2663,800——
2020-01-03$58.59$66.7242,300——
2020-01-02$59.08$67.2769,700——