S&P 500 7,498.96 -0.14% NASDAQ 25,690.90 -0.57% DOW 52,218.58 -0.01% R2K 2,959.94 -0.92% VIX 18.16 +9.13% US 10Y 4.66 +0.63% DXY 101.30 +0.16% GOLD 4,086.00 -1.47% CRUDE 90.72 +4.48% BITCOIN 65,478.89 -0.94%
Next Bullish Trade
Sign in
HY

Hyster-Yale, Inc. NYQ · HY

$33.54 +0.74 (+2.26%)
Neutral · +0.01σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-22 $32.78 $33.80 $32.78 $33.54 0.1M
2026-07-21 $32.00 $33.01 $31.57 $32.80 0.1M
2026-07-20 $33.37 $33.37 $31.59 $31.78 0.1M
2026-07-17 $32.95 $33.70 $32.60 $33.00 0.1M
2026-07-16 $33.08 $33.75 $32.93 $33.72 0.1M
2026-07-15 $32.63 $33.32 $32.43 $33.26 0.1M
2026-07-14 $32.51 $33.41 $31.92 $32.35 0.1M
2026-07-13 $32.68 $32.95 $32.03 $32.03 0.1M
2026-07-10 $32.12 $33.00 $32.00 $32.68 0.1M
2026-07-09 $32.44 $32.53 $31.88 $32.09 0.1M
2026-07-08 $31.57 $32.21 $31.57 $31.92 0.1M
2026-07-07 $32.82 $33.64 $31.30 $31.67 0.1M
2026-07-06 $31.98 $33.41 $31.98 $33.05 0.1M
2026-07-02 $33.40 $33.53 $31.63 $31.99 0.1M
2026-07-01 $35.05 $35.05 $33.38 $33.54 0.1M
2026-06-30 $34.53 $35.12 $33.39 $35.06 0.2M
2026-06-29 $35.81 $36.11 $33.40 $34.23 0.1M
2026-06-26 $36.27 $36.49 $34.80 $36.23 0.2M
2026-06-25 $36.33 $37.64 $36.24 $36.41 0.1M
2026-06-24 $36.70 $37.20 $35.87 $35.94 0.1M
2026-06-23 $37.80 $37.94 $36.21 $36.76 0.1M
2026-06-22 $39.29 $39.98 $38.47 $38.54 0.1M
2026-06-18 $37.82 $39.48 $37.82 $39.30 0.1M
2026-06-17 $37.75 $38.70 $37.12 $37.35 0.1M
2026-06-16 $38.00 $39.58 $37.36 $37.55 0.1M
2026-06-15 $38.40 $39.41 $37.18 $37.64 0.1M
2026-06-12 $36.00 $38.51 $36.00 $37.18 0.2M
2026-06-11 $34.44 $35.37 $34.01 $35.35 0.1M
2026-06-10 $34.81 $35.30 $33.90 $33.90 0.1M
2026-06-09 $35.24 $36.72 $34.42 $34.85 0.1M
2026-06-08 $34.57 $35.36 $34.57 $35.06 0.0M
2026-06-05 $35.96 $35.96 $34.33 $34.49 0.0M
2026-06-04 $35.89 $36.21 $35.02 $36.02 0.1M
2026-06-03 $36.03 $36.04 $34.88 $35.64 0.1M
2026-06-02 $34.36 $36.85 $33.83 $36.33 0.1M
2026-06-01 $35.55 $35.55 $33.82 $34.77 0.1M
2026-05-29 $36.10 $36.34 $35.44 $36.32 0.1M
2026-05-28 $35.84 $36.31 $35.14 $36.30 0.1M
2026-05-27 $35.43 $36.37 $35.41 $36.20 0.1M
2026-05-26 $34.49 $35.44 $34.21 $35.18 0.1M
2026-05-22 $33.55 $34.79 $32.54 $33.88 0.1M
2026-05-21 $31.40 $33.54 $30.98 $33.27 0.1M
2026-05-20 $30.95 $32.05 $30.50 $32.02 0.1M
2026-05-19 $33.55 $33.55 $30.99 $31.00 0.1M
2026-05-18 $35.57 $35.57 $33.26 $33.77 0.2M
2026-05-15 $35.61 $36.55 $35.09 $35.74 0.2M
2026-05-14 $36.73 $37.00 $35.80 $36.02 0.1M
2026-05-13 $36.20 $37.02 $35.39 $36.31 0.1M
2026-05-12 $36.15 $36.42 $34.93 $36.42 0.1M
2026-05-11 $37.21 $37.31 $36.26 $36.41 0.1M
2026-05-08 $36.79 $37.27 $34.68 $37.25 0.1M
2026-05-07 $37.14 $38.51 $36.10 $36.86 0.1M
2026-05-06 $41.00 $41.00 $34.48 $36.89 0.1M
2026-05-05 $38.95 $40.52 $38.95 $39.95 0.1M
2026-05-04 $39.67 $39.85 $38.11 $38.55 0.1M
2026-05-01 $39.48 $39.94 $38.32 $39.67 0.1M
2026-04-30 $38.31 $40.02 $38.31 $39.47 0.1M
2026-04-29 $38.93 $39.32 $37.51 $38.34 0.1M
2026-04-28 $39.22 $39.61 $38.30 $39.23 0.0M
2026-04-27 $40.27 $40.91 $38.98 $39.37 0.1M
2026-04-24 $39.58 $40.29 $39.16 $40.24 0.1M
2026-04-23 $38.09 $39.94 $38.09 $39.71 0.1M
2026-04-22 $38.23 $39.00 $38.14 $38.46 0.1M
2026-04-21 $38.86 $39.45 $37.92 $38.31 0.1M
2026-04-20 $38.12 $38.93 $37.66 $38.64 0.0M
2026-04-17 $37.10 $38.82 $36.78 $38.26 0.1M
2026-04-16 $37.24 $37.32 $35.91 $36.16 0.1M
2026-04-15 $36.83 $37.68 $36.38 $37.20 0.1M
2026-04-14 $37.06 $37.91 $35.83 $37.18 0.1M
2026-04-13 $36.30 $37.08 $35.68 $37.08 0.1M
2026-04-10 $36.26 $37.28 $36.16 $36.42 0.1M
2026-04-09 $34.33 $36.32 $34.33 $36.15 0.1M
2026-04-08 $34.12 $35.45 $34.12 $35.19 0.1M
2026-04-07 $32.75 $33.00 $32.05 $32.41 0.1M
2026-04-06 $32.38 $33.12 $32.30 $32.78 0.0M
2026-04-02 $32.21 $33.10 $31.90 $32.43 0.1M
2026-04-01 $32.55 $33.66 $31.81 $33.10 0.1M
2026-03-31 $32.60 $32.75 $31.71 $32.51 0.0M
2026-03-30 $32.61 $32.61 $31.50 $31.78 0.1M
2026-03-27 $32.80 $32.80 $31.70 $32.23 0.1M
2026-03-26 $33.36 $34.06 $32.72 $33.12 0.1M
2026-03-25 $32.53 $33.91 $31.85 $33.56 0.1M
2026-03-24 $29.98 $32.04 $29.93 $31.67 0.1M
2026-03-23 $30.18 $31.24 $30.06 $30.31 0.1M
2026-03-20 $29.72 $29.88 $29.01 $29.10 0.1M
2026-03-19 $29.65 $30.60 $29.20 $29.90 0.1M
2026-03-18 $30.76 $31.23 $29.80 $29.90 0.1M
2026-03-17 $30.94 $31.59 $30.69 $30.97 0.1M
2026-03-16 $31.64 $32.15 $30.69 $30.69 0.1M
2026-03-13 $32.53 $33.11 $30.88 $31.28 0.1M
2026-03-12 $31.60 $32.49 $31.20 $32.31 0.1M
2026-03-11 $33.41 $33.67 $31.92 $32.39 0.1M
2026-03-10 $32.69 $34.09 $32.69 $33.49 0.1M
2026-03-09 $32.41 $33.33 $30.65 $32.89 0.1M
2026-03-06 $36.50 $36.56 $33.25 $33.43 0.1M
2026-03-05 $37.24 $38.87 $36.55 $37.91 0.1M
2026-03-04 $36.70 $38.91 $32.01 $37.72 0.2M
2026-03-03 $38.00 $38.63 $37.28 $38.40 0.1M
2026-03-02 $37.78 $39.37 $36.79 $39.34 0.1M
2026-02-27 $37.31 $37.31 $36.01 $36.83 0.1M
2026-02-26 $38.51 $38.61 $36.72 $38.17 0.1M
2026-02-25 $38.52 $38.89 $37.41 $38.18 0.1M
2026-02-24 $37.41 $38.36 $37.18 $38.34 0.1M
2026-02-23 $39.52 $39.52 $37.21 $37.66 0.1M
2026-02-20 $38.79 $40.40 $38.40 $39.66 0.1M
2026-02-19 $39.07 $39.07 $37.17 $38.86 0.1M
2026-02-18 $39.90 $40.69 $38.93 $39.19 0.1M
2026-02-17 $39.81 $40.50 $38.99 $39.96 0.1M
2026-02-13 $39.00 $39.70 $38.28 $39.47 0.1M
2026-02-12 $38.77 $39.63 $37.70 $38.67 0.1M
2026-02-11 $37.65 $38.66 $37.03 $38.60 0.1M
2026-02-10 $36.74 $37.85 $36.23 $37.26 0.1M
2026-02-09 $36.52 $36.66 $35.78 $36.60 0.1M
2026-02-06 $35.10 $36.75 $35.10 $36.48 0.1M
2026-02-05 $35.29 $35.49 $34.42 $34.81 0.2M
2026-02-04 $35.47 $36.30 $34.92 $35.53 0.1M
2026-02-03 $33.97 $35.33 $33.65 $34.81 0.1M
2026-02-02 $33.23 $34.73 $32.80 $33.91 0.1M
2026-01-30 $32.71 $33.80 $32.58 $33.45 0.2M
2026-01-29 $31.81 $32.91 $31.59 $32.89 0.1M
2026-01-28 $32.11 $32.38 $31.19 $31.43 0.1M
2026-01-27 $31.94 $32.28 $31.38 $31.93 0.1M
2026-01-26 $33.75 $34.04 $31.85 $31.93 0.1M
2026-01-23 $34.42 $34.50 $32.76 $33.54 0.1M