MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HY — Hyster-Yale, Inc.
NYSEHyster-Yale, Inc.
$31.23
+0.81(+2.66%)
- O
- 31.05
- H
- 31.45
- L
- 30.52
- V
- 116.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.23
Period Return-18.5%
Period High$44.55
Period Low$26.41
Avg Daily Volume94.3K
Total Trading Days365
HY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.05 | $31.45 | $30.52 | $31.23 | +$0.81 | +2.66% | 116,155 | $31.09 | $30.52 $31.45 |
| Oct 1, 2026 | $31.21 | $31.33 | $28.98 | $30.42 | $-1.05 | -3.34% | 305,026 | $29.71 | $28.98 $31.33 |
| Sep 30, 2026 | $32.33 | $32.65 | $31.46 | $31.47 | $-0.53 | -1.66% | 136,378 | $31.74 | $31.46 $32.65 |
| Sep 29, 2026 | $32.11 | $32.50 | $31.64 | $32.00 | +$0.13 | +0.41% | 100,404 | $31.95 | $31.64 $32.50 |
| Sep 28, 2026 | $31.35 | $32.31 | $31.33 | $31.87 | +$0.90 | +2.91% | 221,950 | $31.75 | $31.33 $32.31 |
| Sep 25, 2026 | $30.99 | $31.89 | $30.83 | $30.97 | +$0.15 | +0.49% | 376,371 | $31.10 | $30.83 $31.89 |
| Sep 24, 2026 | $32.59 | $32.59 | $30.71 | $30.82 | $-2.07 | -6.29% | 156,407 | $31.24 | $30.71 $32.59 |
| Sep 23, 2026 | $32.84 | $33.25 | $32.52 | $32.89 | $-0.31 | -0.93% | 83,984 | $32.96 | $32.52 $33.25 |
| Sep 22, 2026 | $33.15 | $33.62 | $32.92 | $33.20 | +$0.60 | +1.84% | 119,980 | $33.24 | $32.92 $33.62 |
| Sep 21, 2026 | $33.70 | $33.70 | $32.26 | $32.60 | $-0.94 | -2.80% | 120,136 | $32.68 | $32.26 $33.70 |
| Sep 18, 2026 | $33.31 | $33.69 | $32.61 | $33.54 | +$0.25 | +0.75% | 192,789 | $33.42 | $32.61 $33.69 |
| Sep 17, 2026 | $34.48 | $34.50 | $33.18 | $33.29 | $-0.25 | -0.75% | 65,577 | $33.57 | $33.18 $34.50 |
| Sep 16, 2026 | $33.98 | $34.59 | $32.90 | $33.54 | +$0.14 | +0.42% | 95,712 | $33.60 | $32.90 $34.59 |
| Sep 15, 2026 | $33.40 | $33.70 | $32.99 | $33.40 | +$0.18 | +0.54% | 95,889 | $33.35 | $32.99 $33.70 |
| Sep 14, 2026 | $32.96 | $33.27 | $32.14 | $33.22 | $-0.39 | -1.16% | 109,908 | $33.00 | $32.14 $33.27 |
| Sep 11, 2026 | $34.50 | $34.57 | $33.52 | $33.61 | $-0.43 | -1.26% | 78,326 | $33.94 | $33.52 $34.57 |
| Sep 10, 2026 | $34.31 | $34.56 | $33.65 | $34.04 | $-0.84 | -2.41% | 61,066 | $34.01 | $33.65 $34.56 |
| Sep 9, 2026 | $35.68 | $35.68 | $34.50 | $34.88 | $-0.81 | -2.27% | 83,211 | $34.87 | $34.50 $35.68 |
| Sep 8, 2026 | $36.08 | $36.39 | $35.44 | $35.69 | $-0.06 | -0.17% | 97,539 | $35.86 | $35.44 $36.39 |
| Sep 4, 2026 | $33.90 | $35.80 | $33.49 | $35.75 | +$1.63 | +4.78% | 110,538 | $35.31 | $33.49 $35.80 |
| Sep 3, 2026 | $33.82 | $34.14 | $33.13 | $34.12 | +$0.68 | +2.03% | 90,034 | $33.89 | $33.13 $34.14 |
| Sep 2, 2026 | $32.76 | $33.84 | $32.58 | $33.44 | +$0.62 | +1.89% | 104,561 | $33.53 | $32.58 $33.84 |
| Sep 1, 2026 | $33.21 | $33.21 | $32.20 | $32.82 | $-1.04 | -3.07% | 112,977 | $32.62 | $32.20 $33.21 |
| Aug 31, 2026 | $33.81 | $34.20 | $33.60 | $33.86 | $-0.11 | -0.32% | 115,153 | $33.86 | $33.60 $34.20 |
| Aug 28, 2026 | $34.69 | $34.85 | $33.73 | $33.97 | $-0.70 | -2.02% | 86,394 | $34.04 | $33.73 $34.85 |
| Aug 27, 2026 | $34.79 | $34.86 | $34.10 | $34.67 | +$0.00 | +0.00% | 86,235 | $34.59 | $34.10 $34.86 |
| Aug 26, 2026 | $34.82 | $35.13 | $34.25 | $34.67 | $-0.15 | -0.43% | 71,548 | $34.56 | $34.25 $35.13 |
| Aug 25, 2026 | $34.75 | $35.25 | $34.03 | $34.82 | +$0.55 | +1.60% | 70,768 | $34.70 | $34.03 $35.25 |
| Aug 24, 2026 | $34.96 | $35.36 | $34.24 | $34.27 | $-0.44 | -1.27% | 80,074 | $34.56 | $34.24 $35.36 |
| Aug 21, 2026 | $33.37 | $34.82 | $33.25 | $34.71 | +$1.78 | +5.41% | 94,917 | $34.32 | $33.25 $34.82 |