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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.10$49.1945,000——
2021-12-30$40.55$48.5353,700——
2021-12-29$39.96$47.8347,800——
2021-12-28$40.39$48.3449,300——
2021-12-27$40.94$49.0064,700——
2021-12-23$41.58$49.7772,500——
2021-12-22$39.56$47.35102,800——
2021-12-21$39.88$47.7384,400——
2021-12-20$37.88$45.34116,300——
2021-12-17$41.42$49.57395,100——
2021-12-16$41.32$49.46131,400——
2021-12-15$42.09$50.38118,500——
2021-12-14$40.28$48.21165,600——
2021-12-13$40.43$48.39175,200——
2021-12-10$37.43$44.8044,000——
2021-12-09$38.18$45.7048,000——
2021-12-08$38.55$46.1472,300——
2021-12-07$38.11$45.6171,700——
2021-12-06$36.61$43.82126,200——
2021-12-03$36.36$43.5295,200——
2021-12-02$36.69$43.9190,100——
2021-12-01$37.07$44.3786,600——
2021-11-30$39.26$46.99160,300——
2021-11-29$39.76$47.2062,400——
2021-11-26$41.08$48.7752,600——
2021-11-24$42.06$49.93122,800——
2021-11-23$41.06$48.7454,400——
2021-11-22$41.07$48.7643,800——
2021-11-19$41.20$48.9158,800——
2021-11-18$41.29$49.02110,600——
2021-11-17$42.74$50.7492,800——
2021-11-16$44.32$52.6239,000——
2021-11-15$44.02$52.26132,000——
2021-11-12$43.69$51.8749,000——
2021-11-11$44.14$52.4057,600——
2021-11-10$44.54$52.8876,900——
2021-11-09$44.08$52.3365,600——
2021-11-08$44.32$52.62127,900——
2021-11-05$44.17$52.44106,000——
2021-11-04$41.75$49.56141,500——
2021-11-03$42.71$50.70246,100——
2021-11-02$48.88$58.0365,300——
2021-11-01$49.75$59.0688,600——
2021-10-29$48.04$57.0355,600——
2021-10-28$48.89$58.0443,100——
2021-10-27$47.92$56.8927,000——
2021-10-26$49.38$58.6269,900——
2021-10-25$49.24$58.4665,700——
2021-10-22$48.24$57.2751,500——
2021-10-21$48.69$57.8053,700——
2021-10-20$47.82$56.7748,800——
2021-10-19$46.89$55.6737,800——
2021-10-18$47.88$56.8432,600——
2021-10-15$48.21$57.2345,400——
2021-10-14$47.98$56.9636,900——
2021-10-13$47.18$56.0132,400——
2021-10-12$47.37$56.2429,900——
2021-10-11$48.04$57.0325,700——
2021-10-08$49.55$58.8226,300——
2021-10-07$49.90$59.2467,300——
2021-10-06$49.51$58.7870,700——
2021-10-05$50.35$59.7778,700——
2021-10-04$50.34$59.7639,900——
2021-10-01$51.10$60.6657,100——
2021-09-30$50.26$59.6739,300——
2021-09-29$51.86$61.5746,100——
2021-09-28$51.69$61.3652,600——
2021-09-27$53.77$63.83116,200——
2021-09-24$53.05$62.9896,300——
2021-09-23$53.24$63.20103,000——
2021-09-22$52.68$62.5456,800——
2021-09-21$52.96$62.8754,200——
2021-09-20$53.29$63.2660,700——
2021-09-17$54.94$65.22164,600——
2021-09-16$54.24$64.3934,400——
2021-09-15$55.05$65.3544,900——
2021-09-14$53.46$63.4778,200——
2021-09-13$55.19$65.5230,700——
2021-09-10$55.20$65.5346,200——
2021-09-09$55.67$66.0947,300——
2021-09-08$56.38$66.9336,500——
2021-09-07$58.00$68.8628,300——
2021-09-03$59.16$70.2318,000——
2021-09-02$59.94$71.1631,400——
2021-09-01$59.45$70.5846,400——
2021-08-31$58.61$69.5842,100——
2021-08-30$58.67$69.2762,600——
2021-08-27$58.29$68.8275,800——
2021-08-26$57.76$68.1930,100——
2021-08-25$59.07$69.7428,200——
2021-08-24$60.05$70.9033,500——
2021-08-23$59.85$70.6643,800——
2021-08-20$57.85$68.3059,600——
2021-08-19$57.96$68.4333,500——
2021-08-18$58.55$69.1343,000——
2021-08-17$58.02$68.5041,100——
2021-08-16$58.84$69.4771,400——
2021-08-13$60.20$71.0727,300——
2021-08-12$60.63$71.5821,600——
2021-08-11$61.04$72.0726,300——
2021-08-10$60.96$71.9742,400——
2021-08-09$60.10$70.9634,600——
2021-08-06$61.74$72.8935,200——
2021-08-05$61.57$72.6949,200——
2021-08-04$61.03$72.05108,300——
2021-08-03$69.59$82.1646,200——
2021-08-02$69.63$82.2122,800——
2021-07-30$71.64$84.5863,000——
2021-07-29$72.08$85.1037,000——
2021-07-28$70.15$82.8220,300——
2021-07-27$68.82$81.2535,700——
2021-07-26$69.78$82.3824,000——
2021-07-23$68.34$80.6824,400——
2021-07-22$67.33$79.4928,500——
2021-07-21$70.96$83.7859,100——
2021-07-20$66.84$78.9176,200——
2021-07-19$64.81$76.52104,100——
2021-07-16$66.80$78.8745,800——
2021-07-15$67.43$79.6138,600——
2021-07-14$67.57$79.7730,400——
2021-07-13$68.34$80.6874,900——
2021-07-12$70.14$82.8121,000——
2021-07-09$69.78$82.3825,900——
2021-07-08$67.73$79.9660,100——
2021-07-07$69.73$82.3352,200——
2021-07-06$71.75$84.7147,400——
2021-07-02$71.56$84.4919,800——
2021-07-01$73.09$86.2914,800——
2021-06-30$72.98$86.1628,700——
2021-06-29$72.38$85.4555,000——
2021-06-28$73.35$86.6031,800——
2021-06-25$73.02$86.21114,400——
2021-06-24$74.50$87.9643,900——
2021-06-23$71.63$84.5732,400——
2021-06-22$70.63$83.3932,000——
2021-06-21$69.91$82.5437,000——
2021-06-18$68.33$80.67198,100——
2021-06-17$68.44$80.8058,300——
2021-06-16$70.20$82.8838,000——
2021-06-15$70.27$82.9657,400——
2021-06-14$70.63$83.3981,800——
2021-06-11$73.12$86.3329,600——
2021-06-10$72.82$85.9732,600——
2021-06-09$73.13$86.3424,100——
2021-06-08$75.53$89.1719,200——
2021-06-07$75.88$89.5927,500——
2021-06-04$74.99$88.5437,800——
2021-06-03$74.12$87.5132,300——
2021-06-02$75.10$88.6735,900——
2021-06-01$77.59$91.6032,500——
2021-05-28$75.59$89.2439,700——
2021-05-27$75.87$89.1946,400——
2021-05-26$75.21$88.4226,000——
2021-05-25$72.40$85.1159,500——
2021-05-24$76.25$89.6441,800——
2021-05-21$76.80$90.2935,300——
2021-05-20$75.57$88.8445,700——
2021-05-19$74.61$87.7142,700——
2021-05-18$74.32$87.3743,000——
2021-05-17$77.02$90.5459,100——
2021-05-14$79.40$93.3431,100——
2021-05-13$77.97$91.6661,400——
2021-05-12$71.89$84.5147,200——
2021-05-11$73.60$86.5239,200——
2021-05-10$73.39$86.2855,700——
2021-05-07$77.52$91.1361,300——
2021-05-06$74.20$87.2373,100——
2021-05-05$74.40$87.46102,500——
2021-05-04$79.16$93.0661,800——
2021-05-03$82.46$96.9440,700——
2021-04-30$80.85$95.0552,800——
2021-04-29$82.24$96.6834,900——
2021-04-28$83.23$97.8540,700——
2021-04-27$83.32$97.9538,600——
2021-04-26$84.44$99.2730,100——
2021-04-23$84.41$99.23114,900——
2021-04-22$81.72$96.0736,000——
2021-04-21$82.40$96.8729,400——
2021-04-20$79.58$93.5540,200——
2021-04-19$83.43$98.0847,100——
2021-04-16$84.84$99.7437,400——
2021-04-15$85.13$100.0830,000——
2021-04-14$85.77$100.8340,700——
2021-04-13$84.15$98.9335,900——
2021-04-12$86.24$101.3841,000——
2021-04-09$87.07$102.3652,100——
2021-04-08$85.50$100.5142,400——
2021-04-07$85.46$100.4724,400——
2021-04-06$87.77$103.1823,500——
2021-04-05$87.66$103.0538,200——
2021-04-01$87.32$102.6533,400——
2021-03-31$87.12$102.4258,300——
2021-03-30$85.97$101.0784,200——
2021-03-29$84.01$98.7640,100——
2021-03-26$88.70$104.2843,500——
2021-03-25$85.08$100.0292,600——
2021-03-24$81.56$95.8852,900——
2021-03-23$82.69$97.2183,600——
2021-03-22$86.95$102.2294,400——
2021-03-19$87.97$103.42233,200——
2021-03-18$90.20$106.0437,300——
2021-03-17$91.24$107.2668,200——
2021-03-16$91.98$108.1359,600——
2021-03-15$95.81$112.6350,000——
2021-03-12$97.87$115.0642,000——
2021-03-11$96.09$112.9652,900——
2021-03-10$93.92$110.4174,300——
2021-03-09$91.30$107.3362,900——
2021-03-08$90.36$106.2360,400——
2021-03-05$89.48$105.1984,100——
2021-03-04$86.77$102.0152,900——
2021-03-03$90.21$106.0581,300——
2021-03-02$88.73$104.3156,600——
2021-03-01$88.76$104.3569,600——
2021-02-26$85.55$100.57137,100——
2021-02-25$83.73$98.06179,900——
2021-02-24$96.53$113.0584,500——
2021-02-23$93.34$109.3184,400——
2021-02-22$96.67$113.2187,200——
2021-02-19$96.23$112.7093,800——
2021-02-18$93.97$110.05143,500——
2021-02-17$97.01$113.6192,300——
2021-02-16$100.37$117.5593,700——
2021-02-12$99.65$116.7072,400——
2021-02-11$97.99$114.76144,500——
2021-02-10$98.31$115.1399,800——
2021-02-09$99.38$116.39113,000——
2021-02-08$100.02$117.14107,400——
2021-02-05$96.25$112.7287,100——
2021-02-04$95.28$111.59119,100——
2021-02-03$96.43$112.9390,100——
2021-02-02$95.78$112.17132,000——
2021-02-01$92.52$108.35131,900——
2021-01-29$89.71$105.06130,900——
2021-01-28$92.14$107.91100,600——
2021-01-27$90.23$105.67128,100——
2021-01-26$91.28$106.90133,000——
2021-01-25$92.96$108.87280,300——
2021-01-22$86.23$100.99104,100——
2021-01-21$82.93$97.12110,300——
2021-01-20$80.54$94.3290,900——
2021-01-19$78.51$91.9586,600——
2021-01-15$78.19$91.5774,500——
2021-01-14$77.50$90.7675,500——
2021-01-13$74.50$87.2572,500——
2021-01-12$75.92$88.91198,300——
2021-01-11$68.93$80.7385,900——
2021-01-08$65.98$77.2760,800——
2021-01-07$65.25$76.4278,500——
2021-01-06$60.74$71.13122,200——
2021-01-05$59.49$69.6749,300——
2021-01-04$58.03$67.9672,400——