Hyster-Yale Stock Price History
NYSE: HYIndustrialsConstruction/Ag Equipment/TrucksUSD
32.34-0.15 (-0.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HY price history at a glance
The price history for Hyster-Yale (HY) on this page begins on October 1, 2012, when the stock closed at $40.60; it most recently closed at $32.34 on October 5, 2026. The highest price in this record is $108.13, reached on March 3, 2014; the latest close is 70.1% below that peak. Across the 13 complete calendar years in the table, HY finished higher in 5 and lower in 8. Its best year was 2023 (+145.7%) and its worst was 2025 (-40.9%).
Over roughly 14 years the share price changed -20.3%, a -1.6% compound annual price return (excluding dividends). In the last 12 months alone, HY has lost 8.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $108.13
- Date of high
- Mar 3, 2014
- Low since 2012
- $20.99
- Date of low
- Oct 3, 2022
- 52-week high
- $41.30
- 52-week low
- $26.41
- Last close
- $32.34
HY returns
1 week
+3.55%
1 month
-7.28%
3 months
-1.04%
6 months
-11.20%
Year to date
+8.85%
1 year
-8.51%
3 years
-22.07%
5 years
-32.92%
HY price return, excluding dividends.
HY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.34 | +7.55% |
| 2025 | 30.07 | -40.93% |
| 2024 | 50.91 | -18.14% |
| 2023 | 62.19 | +145.71% |
| 2022 | 25.31 | -38.42% |
| 2021 | 41.10 | -30.98% |
| 2020 | 59.55 | +1.64% |
| 2019 | 58.59 | -8.97% |
| 2018 | 64.36 | -24.42% |
| 2017 | 85.16 | +33.54% |
| 2016 | 63.77 | +21.58% |
| 2015 | 52.45 | -27.25% |
| 2014 | 72.10 | -21.83% |
| 2013 | 92.23 | +79.82% |
| 2012* | 51.29 | +26.33% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
HY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.76 | 32.81 | 31.53 | 32.34 | -0.46% | |
| 32.53 | 32.85 | 31.50 | 32.49 | -1.46% | |
| 31.64 | 33.04 | 30.64 | 32.97 | +2.61% | |
| 32.36 | 32.36 | 31.35 | 32.13 | +0.59% | |
| 30.77 | 32.72 | 30.28 | 31.94 | +2.27% | |
| 31.05 | 31.45 | 30.52 | 31.23 | +2.66% | |
| 31.21 | 31.33 | 28.98 | 30.42 | -3.34% | |
| 32.33 | 32.65 | 31.46 | 31.47 | -1.66% | |
| 32.11 | 32.50 | 31.64 | 32.00 | +0.41% | |
| 31.35 | 32.31 | 31.33 | 31.87 | +2.91% | |
| 30.99 | 31.89 | 30.83 | 30.97 | +0.49% | |
| 32.59 | 32.59 | 30.71 | 30.82 | -6.29% | |
| 32.84 | 33.25 | 32.52 | 32.89 | -0.93% | |
| 33.15 | 33.62 | 32.92 | 33.20 | +1.84% | |
| 33.70 | 33.70 | 32.26 | 32.60 | -2.80% | |
| 33.31 | 33.69 | 32.61 | 33.54 | +0.75% | |
| 34.48 | 34.50 | 33.18 | 33.29 | -0.75% | |
| 33.98 | 34.59 | 32.90 | 33.54 | +0.42% | |
| 33.40 | 33.70 | 32.99 | 33.40 | +0.54% | |
| 32.96 | 33.27 | 32.14 | 33.22 | -1.16% | |
| 34.50 | 34.57 | 33.52 | 33.61 | -1.26% | |
| 34.31 | 34.56 | 33.65 | 34.04 | -2.41% | |
| 35.68 | 35.68 | 34.50 | 34.88 | -2.27% | |
| 36.08 | 36.39 | 35.44 | 35.69 | -0.17% | |
| 33.90 | 35.80 | 33.49 | 35.75 | +4.78% | |
| 33.82 | 34.14 | 33.13 | 34.12 | +2.03% | |
| 32.76 | 33.84 | 32.58 | 33.44 | +1.89% | |
| 33.21 | 33.21 | 32.20 | 32.82 | -3.07% | |
| 33.81 | 34.20 | 33.60 | 33.86 | -0.32% | |
| 34.69 | 34.85 | 33.73 | 33.97 | -2.02% | |
| 34.79 | 34.86 | 34.10 | 34.67 | 0.00% | |
| 34.82 | 35.13 | 34.25 | 34.67 | -0.43% | |
| 34.75 | 35.25 | 34.03 | 34.82 | +1.60% | |
| 34.96 | 35.36 | 34.24 | 34.27 | -1.27% | |
| 33.37 | 34.82 | 33.25 | 34.71 | +5.41% | |
| 33.03 | 33.22 | 32.30 | 32.93 | -0.81% | |
| 33.85 | 34.03 | 33.12 | 33.20 | -0.39% | |
| 34.21 | 34.49 | 33.11 | 33.33 | -3.95% | |
| 34.51 | 34.93 | 34.02 | 34.70 | +0.75% | |
| 34.32 | 34.60 | 34.00 | 34.44 | +0.15% | |
| 34.76 | 35.44 | 34.13 | 34.39 | +0.41% | |
| 35.16 | 35.25 | 34.22 | 34.25 | -0.75% | |
| 35.47 | 36.27 | 34.48 | 34.51 | -1.68% | |
| 36.53 | 37.07 | 35.08 | 35.10 | -5.37% | |
| 37.22 | 39.00 | 36.68 | 37.09 | +0.41% | |
| 40.57 | 40.61 | 35.86 | 36.94 | -8.72% | |
| 35.53 | 41.30 | 34.00 | 40.47 | +15.20% | |
| 35.75 | 36.47 | 35.05 | 35.13 | +0.20% | |
| 33.85 | 35.16 | 33.85 | 35.06 | +4.88% | |
| 33.85 | 34.31 | 32.77 | 33.43 | -0.21% | |
| 33.00 | 33.90 | 33.00 | 33.50 | +4.20% | |
| 33.95 | 34.35 | 31.97 | 32.15 | -6.35% | |
| 33.36 | 34.82 | 33.36 | 34.33 | +3.16% | |
| 33.35 | 33.65 | 32.56 | 33.28 | +0.54% | |
| 33.38 | 33.38 | 32.70 | 33.10 | -0.15% | |
| 33.01 | 33.68 | 32.36 | 33.15 | -1.16% | |
| 32.78 | 33.80 | 32.78 | 33.54 | +2.26% | |
| 32.00 | 33.01 | 31.57 | 32.80 | +3.21% | |
| 33.37 | 33.37 | 31.59 | 31.78 | -3.70% | |
| 32.95 | 33.70 | 32.60 | 33.00 | -2.14% | |
| 33.08 | 33.75 | 32.93 | 33.72 | +1.38% | |
| 32.63 | 33.32 | 32.43 | 33.26 | +2.81% | |
| 32.51 | 33.41 | 31.92 | 32.35 | +1.00% | |
| 32.68 | 32.95 | 32.03 | 32.03 | -1.99% | |
| 32.12 | 33.00 | 32.00 | 32.68 | +1.84% | |
| 32.44 | 32.53 | 31.88 | 32.09 | +0.53% | |
| 31.57 | 32.21 | 31.57 | 31.92 | +0.79% | |
| 32.82 | 33.64 | 31.30 | 31.67 | -4.18% | |
| 31.98 | 33.41 | 31.98 | 33.05 | +3.31% | |
| 33.40 | 33.53 | 31.63 | 31.99 | -4.62% | |
| 35.05 | 35.05 | 33.38 | 33.54 | -4.34% | |
| 34.53 | 35.12 | 33.39 | 35.06 | +2.42% | |
| 35.81 | 36.11 | 33.40 | 34.23 | -5.52% | |
| 36.27 | 36.49 | 34.80 | 36.23 | -0.49% | |
| 36.33 | 37.64 | 36.24 | 36.41 | +1.31% | |
| 36.70 | 37.20 | 35.87 | 35.94 | -2.23% | |
| 37.80 | 37.94 | 36.21 | 36.76 | -4.62% | |
| 39.29 | 39.98 | 38.47 | 38.54 | -1.93% | |
| 37.82 | 39.48 | 37.82 | 39.30 | +5.22% | |
| 37.75 | 38.70 | 37.12 | 37.35 | -0.53% | |
| 38.00 | 39.58 | 37.36 | 37.55 | -0.24% | |
| 38.40 | 39.41 | 37.18 | 37.64 | +1.24% | |
| 36.00 | 38.51 | 36.00 | 37.18 | +5.18% | |
| 34.44 | 35.37 | 34.01 | 35.35 | +4.28% | |
| 34.81 | 35.30 | 33.90 | 33.90 | -2.73% | |
| 35.24 | 36.72 | 34.42 | 34.85 | -0.60% | |
| 34.57 | 35.36 | 34.57 | 35.06 | +1.65% | |
| 35.96 | 35.96 | 34.33 | 34.49 | -4.25% | |
| 35.89 | 36.21 | 35.02 | 36.02 | +1.07% | |
| 36.03 | 36.04 | 34.88 | 35.64 | -1.90% | |
| 34.36 | 36.85 | 33.83 | 36.33 | +4.49% | |
| 35.55 | 35.55 | 33.82 | 34.77 | -4.27% | |
| 36.10 | 36.34 | 35.44 | 36.32 | +0.06% | |
| 35.84 | 36.31 | 35.14 | 36.30 | +0.28% | |
| 35.43 | 36.37 | 35.41 | 36.20 | +2.90% | |
| 34.49 | 35.44 | 34.21 | 35.18 | +3.84% | |
| 33.55 | 34.79 | 32.54 | 33.88 | +1.83% | |
| 31.40 | 33.54 | 30.98 | 33.27 | +3.90% | |
| 30.95 | 32.05 | 30.50 | 32.02 | +3.29% | |
| 33.55 | 33.55 | 30.99 | 31.00 | -8.20% | |
| 35.57 | 35.57 | 33.26 | 33.77 | -5.51% | |
| 35.61 | 36.55 | 35.09 | 35.74 | -0.78% | |
| 36.73 | 37.00 | 35.80 | 36.02 | -0.80% | |
| 36.20 | 37.02 | 35.39 | 36.31 | -0.30% | |
| 36.15 | 36.42 | 34.93 | 36.42 | +0.03% | |
| 37.21 | 37.31 | 36.26 | 36.41 | -2.26% | |
| 36.79 | 37.27 | 34.68 | 37.25 | +1.06% | |
| 37.14 | 38.51 | 36.10 | 36.86 | -0.08% | |
| 41.00 | 41.00 | 34.48 | 36.89 | -7.66% | |
| 38.95 | 40.52 | 38.95 | 39.95 | +3.63% | |
| 39.67 | 39.85 | 38.11 | 38.55 | -2.82% | |
| 39.48 | 39.94 | 38.32 | 39.67 | +0.51% | |
| 38.31 | 40.02 | 38.31 | 39.47 | +2.95% | |
| 38.93 | 39.32 | 37.51 | 38.34 | -2.27% | |
| 39.22 | 39.61 | 38.30 | 39.23 | -0.36% | |
| 40.27 | 40.91 | 38.98 | 39.37 | -2.16% | |
| 39.58 | 40.29 | 39.16 | 40.24 | +1.33% | |
| 38.09 | 39.94 | 38.09 | 39.71 | +3.25% | |
| 38.23 | 39.00 | 38.14 | 38.46 | +0.39% | |
| 38.86 | 39.45 | 37.92 | 38.31 | -0.85% | |
| 38.12 | 38.93 | 37.66 | 38.64 | +0.99% | |
| 37.10 | 38.82 | 36.78 | 38.26 | +5.81% | |
| 37.24 | 37.32 | 35.91 | 36.16 | -2.80% | |
| 36.83 | 37.68 | 36.38 | 37.20 | +0.05% | |
| 37.06 | 37.91 | 35.83 | 37.18 | +0.27% | |
| 36.30 | 37.08 | 35.68 | 37.08 | +1.81% | |
| 36.26 | 37.28 | 36.16 | 36.42 | +0.75% | |
| 34.33 | 36.32 | 34.33 | 36.15 | +2.73% | |
| 34.12 | 35.45 | 34.12 | 35.19 | +8.58% | |
| 32.75 | 33.00 | 32.05 | 32.41 | -1.13% | |
| 32.38 | 33.12 | 32.30 | 32.78 | +1.08% | |
| 32.21 | 33.10 | 31.90 | 32.43 | -2.02% | |
| 32.55 | 33.66 | 31.81 | 33.10 | +1.81% | |
| 32.60 | 32.75 | 31.71 | 32.51 | +2.30% | |
| 32.61 | 32.61 | 31.50 | 31.78 | -1.40% | |
| 32.80 | 32.80 | 31.70 | 32.23 | -2.69% | |
| 33.36 | 34.06 | 32.72 | 33.12 | -1.31% | |
| 32.53 | 33.91 | 31.85 | 33.56 | +5.97% | |
| 29.98 | 32.04 | 29.93 | 31.67 | +4.49% | |
| 30.18 | 31.24 | 30.06 | 30.31 | +4.16% | |
| 29.72 | 29.88 | 29.01 | 29.10 | -2.68% | |
| 29.65 | 30.60 | 29.20 | 29.90 | 0.00% | |
| 30.76 | 31.23 | 29.80 | 29.90 | -3.45% | |
| 30.94 | 31.59 | 30.69 | 30.97 | +0.91% | |
| 31.64 | 32.15 | 30.69 | 30.69 | -1.89% | |
| 32.53 | 33.11 | 30.88 | 31.28 | -3.19% | |
| 31.60 | 32.49 | 31.20 | 32.31 | -0.25% | |
| 33.41 | 33.67 | 31.92 | 32.39 | -3.28% | |
| 32.69 | 34.09 | 32.69 | 33.49 | +1.82% | |
| 32.41 | 33.33 | 30.65 | 32.89 | -1.62% | |
| 36.50 | 36.56 | 33.25 | 33.43 | -11.82% | |
| 37.24 | 38.87 | 36.55 | 37.91 | +0.50% | |
| 36.70 | 38.91 | 32.01 | 37.72 | -1.77% | |
| 38.00 | 38.63 | 37.28 | 38.40 | -2.39% | |
| 37.78 | 39.37 | 36.79 | 39.34 | +6.82% | |
| 37.31 | 37.31 | 36.01 | 36.83 | -3.51% | |
| 38.51 | 38.61 | 36.72 | 38.17 | -0.03% | |
| 38.52 | 38.89 | 37.41 | 38.18 | -0.42% | |
| 37.41 | 38.36 | 37.18 | 38.34 | +1.81% | |
| 39.52 | 39.52 | 37.21 | 37.66 | -5.04% | |
| 38.79 | 40.40 | 38.40 | 39.66 | +2.06% | |
| 39.07 | 39.07 | 37.17 | 38.86 | -0.84% | |
| 39.90 | 40.69 | 38.93 | 39.19 | -1.93% | |
| 39.81 | 40.50 | 38.99 | 39.96 | +1.24% | |
| 39.00 | 39.70 | 38.28 | 39.47 | +2.07% | |
| 38.77 | 39.63 | 37.70 | 38.67 | +0.18% | |
| 37.65 | 38.66 | 37.03 | 38.60 | +3.60% | |
| 36.74 | 37.85 | 36.23 | 37.26 | +1.80% | |
| 36.52 | 36.66 | 35.78 | 36.60 | +0.33% | |
| 35.10 | 36.75 | 35.10 | 36.48 | +4.80% | |
| 35.29 | 35.49 | 34.42 | 34.81 | -2.03% | |
| 35.47 | 36.30 | 34.92 | 35.53 | +2.07% | |
| 33.97 | 35.33 | 33.65 | 34.81 | +2.65% | |
| 33.23 | 34.73 | 32.80 | 33.91 | +1.38% | |
| 32.71 | 33.80 | 32.58 | 33.45 | +1.70% | |
| 31.81 | 32.91 | 31.59 | 32.89 | +4.65% | |
| 32.11 | 32.38 | 31.19 | 31.43 | -1.57% | |
| 31.94 | 32.28 | 31.38 | 31.93 | 0.00% | |
| 33.75 | 34.04 | 31.85 | 31.93 | -4.80% | |
| 34.42 | 34.50 | 32.76 | 33.54 | -2.39% | |
| 34.38 | 35.08 | 34.04 | 34.36 | +1.00% | |
| 32.61 | 34.14 | 32.61 | 34.02 | +5.10% | |
| 32.76 | 32.97 | 32.27 | 32.37 | -4.34% | |
| 34.10 | 34.12 | 33.24 | 33.84 | -1.02% | |
| 33.60 | 34.45 | 33.21 | 34.19 | +3.04% | |
| 33.74 | 33.98 | 32.55 | 33.18 | -1.43% | |
| 34.02 | 34.25 | 33.45 | 33.66 | -0.71% | |
| 32.86 | 34.10 | 32.49 | 33.90 | +3.42% | |
| 32.86 | 32.86 | 31.89 | 32.78 | +0.46% | |
| 31.02 | 33.07 | 31.01 | 32.63 | +4.65% | |
| 32.60 | 32.60 | 31.06 | 31.18 | -4.68% | |
| 31.40 | 32.73 | 31.06 | 32.71 | +3.25% | |
| 30.42 | 32.10 | 30.37 | 31.68 | +5.35% | |
| 29.66 | 30.26 | 29.65 | 30.07 | +1.21% | |
| 29.54 | 29.99 | 28.83 | 29.71 | -0.17% | |
| 30.13 | 30.67 | 29.70 | 29.76 | -1.29% | |
| 31.00 | 31.20 | 30.00 | 30.15 | -2.74% | |
| 30.84 | 31.15 | 30.23 | 31.00 | +0.16% | |
| 30.83 | 31.40 | 30.48 | 30.95 | -0.19% | |
| 30.91 | 31.13 | 30.28 | 31.01 | +0.32% | |
| 30.58 | 32.13 | 30.46 | 30.91 | +0.82% | |
| 30.95 | 31.21 | 30.26 | 30.66 | -1.54% | |
| 31.56 | 31.82 | 30.26 | 31.14 | -0.10% | |
| 31.71 | 32.26 | 30.87 | 31.17 | -4.77% | |
| 33.37 | 33.68 | 32.54 | 32.73 | -2.39% | |
| 34.00 | 34.00 | 32.98 | 33.53 | -0.09% | |
| 34.23 | 34.82 | 33.38 | 33.56 | -1.87% | |
| 33.80 | 34.22 | 33.10 | 34.20 | +0.88% | |
| 32.93 | 34.40 | 32.27 | 33.90 | +2.79% | |
| 33.31 | 34.15 | 32.86 | 32.98 | -1.23% | |
| 34.81 | 35.50 | 33.21 | 33.39 | -1.27% | |
| 34.90 | 35.11 | 32.88 | 33.82 | -3.45% | |
| 38.27 | 38.78 | 33.51 | 35.03 | +1.83% | |
| 29.85 | 34.58 | 29.85 | 34.40 | +15.63% | |
| 29.12 | 30.00 | 28.69 | 29.75 | +3.95% | |
| 28.62 | 29.34 | 28.36 | 28.62 | -1.58% | |
| 28.63 | 29.19 | 28.51 | 29.08 | +1.47% | |
| 29.44 | 29.50 | 28.44 | 28.66 | -2.48% | |
| 28.47 | 29.45 | 28.37 | 29.39 | +3.56% | |
| 28.35 | 28.66 | 27.58 | 28.38 | +0.82% | |
| 26.65 | 28.28 | 26.52 | 28.15 | +6.27% | |
| 27.86 | 28.12 | 26.41 | 26.49 | -3.04% | |
| 27.50 | 27.85 | 27.25 | 27.32 | -0.94% | |
| 27.51 | 28.07 | 27.27 | 27.58 | -0.29% | |
| 28.65 | 28.87 | 27.60 | 27.66 | -2.95% | |
| 29.07 | 29.79 | 28.45 | 28.50 | -2.70% | |
| 29.77 | 30.39 | 29.04 | 29.29 | -1.61% | |
| 29.80 | 31.00 | 29.68 | 29.77 | +0.20% | |
| 31.81 | 33.36 | 29.28 | 29.71 | -6.51% | |
| 34.35 | 34.35 | 31.68 | 31.78 | -6.72% | |
| 34.48 | 35.10 | 33.66 | 34.07 | -1.50% | |
| 33.98 | 34.97 | 33.29 | 34.59 | +1.50% | |
| 34.00 | 35.50 | 31.06 | 34.08 | -1.39% | |
| 35.31 | 36.06 | 34.50 | 34.56 | -3.00% | |
| 35.84 | 36.38 | 34.80 | 35.63 | -0.86% | |
| 35.85 | 36.24 | 35.44 | 35.94 | -0.83% | |
| 36.07 | 36.77 | 35.90 | 36.24 | -0.49% | |
| 36.46 | 37.46 | 36.01 | 36.42 | -0.79% | |
| 36.94 | 37.20 | 36.60 | 36.71 | -1.21% | |
| 38.06 | 38.06 | 37.04 | 37.16 | -1.48% | |
| 37.85 | 37.94 | 37.40 | 37.72 | +1.37% | |
| 36.29 | 37.50 | 36.29 | 37.21 | +3.10% | |
| 36.70 | 36.98 | 35.95 | 36.09 | -1.50% | |
| 36.47 | 37.21 | 36.43 | 36.64 | +0.41% | |
| 36.01 | 36.69 | 35.94 | 36.49 | +2.64% | |
| 35.89 | 36.22 | 35.26 | 35.55 | -1.80% | |
| 36.73 | 37.28 | 35.98 | 36.20 | -1.23% | |
| 36.43 | 36.93 | 36.14 | 36.65 | +1.41% | |
| 35.00 | 36.59 | 34.30 | 36.14 | +1.89% | |
| 34.87 | 35.69 | 34.49 | 35.47 | +3.87% | |
| 35.44 | 35.64 | 34.12 | 34.15 | -3.39% | |
| 36.04 | 36.04 | 35.31 | 35.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HY chart for longer ranges.