Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Hyster-Yale, Inc. (HYEA.F)

Compare

50.00

-1.00

(-1.96%)

At close: February 21 at 8:16:31 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	50.00	50.00	50.00	50.00	50.00	-
Feb 20, 2025	51.00	51.00	51.00	51.00	51.00	-
Feb 19, 2025	50.50	50.50	50.50	50.50	50.50	-
Feb 18, 2025	49.80	51.00	49.80	51.00	51.00	60
Feb 17, 2025	49.60	49.60	49.60	49.60	49.60	-
Feb 14, 2025	49.40	49.40	49.40	49.40	49.40	-
Feb 13, 2025	48.60	48.60	48.60	48.60	48.60	-
Feb 12, 2025	50.00	50.00	50.00	50.00	50.00	-
Feb 11, 2025	50.00	50.00	50.00	50.00	50.00	-
Feb 10, 2025	49.80	49.80	49.80	49.80	49.80	-
Feb 7, 2025	50.00	50.00	50.00	50.00	50.00	-
Feb 6, 2025	50.00	50.00	50.00	50.00	50.00	-
Feb 5, 2025	50.00	50.00	50.00	50.00	50.00	-
Feb 4, 2025	49.60	49.60	49.60	49.60	49.60	-
Feb 3, 2025	51.00	51.00	51.00	51.00	51.00	-
Jan 31, 2025	51.50	51.50	51.50	51.50	51.50	-
Jan 30, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 29, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 28, 2025	51.00	51.00	51.00	51.00	51.00	-
Jan 27, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 24, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 23, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 22, 2025	52.00	52.00	52.00	52.00	52.00	-
Jan 21, 2025	51.00	51.00	51.00	51.00	51.00	-
Jan 20, 2025	51.50	51.50	51.50	51.50	51.50	-
Jan 17, 2025	51.50	51.50	51.50	51.50	51.50	-
Jan 16, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 15, 2025	49.60	49.60	49.60	49.60	49.60	-
Jan 14, 2025	49.40	49.40	49.40	49.40	49.40	-
Jan 13, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 10, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 9, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 8, 2025	47.80	47.80	47.80	47.80	47.80	-
Jan 7, 2025	47.80	47.80	47.80	47.80	47.80	-
Jan 6, 2025	48.60	48.60	48.60	48.60	48.60	-
Jan 3, 2025	48.20	48.20	48.20	48.20	48.20	-
Jan 2, 2025	48.60	48.60	48.60	48.60	48.60	-
Dec 30, 2024	47.40	47.40	47.40	47.40	47.40	-
Dec 27, 2024	48.00	49.20	48.00	49.20	49.20	5
Dec 23, 2024	47.80	47.80	47.80	47.80	47.80	-
Dec 20, 2024	47.20	47.40	47.20	47.40	47.40	15
Dec 19, 2024	48.00	48.00	48.00	48.00	48.00	-
Dec 18, 2024	49.40	49.60	49.40	49.60	49.60	10
Dec 17, 2024	50.00	50.00	50.00	50.00	50.00	-
Dec 16, 2024	51.50	51.50	51.50	51.50	51.50	-
Dec 13, 2024	51.00	51.00	51.00	51.00	51.00	-
Dec 12, 2024	52.00	52.00	52.00	52.00	52.00	-
Dec 11, 2024	51.50	51.50	51.50	51.50	51.50	-
Dec 10, 2024	51.50	51.50	51.50	51.50	51.50	-
Dec 9, 2024	51.00	51.00	51.00	51.00	51.00	-
Dec 6, 2024	52.00	52.00	52.00	52.00	52.00	-
Dec 5, 2024	54.50	54.50	54.50	54.50	54.50	-
Dec 4, 2024	52.50	52.50	52.50	52.50	52.50	-
Dec 3, 2024	53.00	53.00	53.00	53.00	53.00	-
Dec 2, 2024	52.50	53.00	52.50	52.50	52.50	159
Nov 29, 2024	0.33 Dividend
Nov 29, 2024	52.50	52.50	52.50	52.50	52.50	-
Nov 28, 2024	52.50	52.50	52.50	52.50	52.15	-
Nov 27, 2024	53.50	53.50	53.50	53.50	53.14	-
Nov 26, 2024	54.00	54.00	54.00	54.00	53.64	-
Nov 25, 2024	53.50	53.50	53.50	53.50	53.14	-
Nov 22, 2024	52.00	52.00	52.00	52.00	51.65	-
Nov 21, 2024	50.50	50.50	50.50	50.50	50.16	-
Nov 20, 2024	50.50	50.50	50.50	50.50	50.16	-
Nov 19, 2024	51.00	51.00	51.00	51.00	50.66	-
Nov 18, 2024	49.80	49.80	49.80	49.80	49.47	-
Nov 15, 2024	49.20	49.20	49.20	49.20	48.87	-
Nov 14, 2024	49.60	49.60	49.60	49.60	49.27	-
Nov 13, 2024	49.00	49.00	49.00	49.00	48.67	-
Nov 12, 2024	49.80	49.80	49.80	49.80	49.47	-
Nov 11, 2024	49.20	49.20	49.20	49.20	48.87	-
Nov 8, 2024	50.50	50.50	50.50	50.50	50.16	-
Nov 7, 2024	51.00	51.00	51.00	51.00	50.66	-
Nov 6, 2024	49.60	49.60	49.60	49.60	49.27	-
Nov 5, 2024	56.50	56.50	47.20	47.20	46.89	60
Nov 4, 2024	56.00	56.00	56.00	56.00	55.63	-
Nov 1, 2024	57.50	57.50	57.50	57.50	57.12	-
Oct 31, 2024	58.00	58.00	58.00	58.00	57.61	-
Oct 30, 2024	58.50	58.50	58.50	58.50	58.11	-
Oct 29, 2024	60.50	60.50	60.50	60.50	60.10	-
Oct 28, 2024	59.00	59.00	59.00	59.00	58.61	-
Oct 25, 2024	58.50	58.50	58.50	58.50	58.11	-
Oct 24, 2024	59.50	59.50	59.50	59.50	59.10	-
Oct 23, 2024	60.50	60.50	60.50	60.50	60.10	-
Oct 22, 2024	60.50	60.50	60.50	60.50	60.10	-
Oct 21, 2024	61.50	61.50	61.50	61.50	61.09	-
Oct 18, 2024	61.50	61.50	60.50	60.50	60.10	36
Oct 17, 2024	61.50	61.50	61.50	61.50	61.09	-
Oct 16, 2024	60.00	60.00	60.00	60.00	59.60	-
Oct 15, 2024	61.00	61.00	61.00	61.00	60.59	-
Oct 14, 2024	62.00	62.00	62.00	62.00	61.59	-
Oct 11, 2024	59.50	59.50	59.50	59.50	59.10	-
Oct 10, 2024	60.50	62.00	60.50	62.00	61.59	1
Oct 9, 2024	58.50	58.50	58.50	58.50	58.11	-
Oct 8, 2024	59.50	59.50	59.50	59.50	59.10	-
Oct 7, 2024	59.00	59.00	59.00	59.00	58.61	-
Oct 4, 2024	55.50	55.50	55.50	55.50	55.13	-
Oct 3, 2024	55.50	55.50	55.50	55.50	55.13	-
Oct 2, 2024	55.50	55.50	55.50	55.50	55.13	-
Oct 1, 2024	56.50	56.50	56.50	56.50	56.12	-
Sep 30, 2024	56.00	56.00	56.00	56.00	55.63	-
Sep 27, 2024	54.50	54.50	54.50	54.50	54.14	-
Sep 26, 2024	54.00	54.00	54.00	54.00	53.64	-
Sep 25, 2024	54.50	54.50	54.50	54.50	54.14	-
Sep 24, 2024	54.00	54.00	54.00	54.00	53.64	-
Sep 23, 2024	54.50	54.50	54.50	54.50	54.14	-
Sep 20, 2024	55.00	55.00	55.00	55.00	54.63	-
Sep 19, 2024	53.50	53.50	53.50	53.50	53.14	-
Sep 18, 2024	54.00	54.00	54.00	54.00	53.64	-
Sep 17, 2024	53.00	53.00	53.00	53.00	52.65	-
Sep 16, 2024	53.00	53.00	53.00	53.00	52.65	-
Sep 13, 2024	51.50	51.50	51.50	51.50	51.16	-
Sep 12, 2024	51.50	51.50	51.50	51.50	51.16	-
Sep 11, 2024	51.50	51.50	51.50	51.50	51.16	-
Sep 10, 2024	50.00	50.00	50.00	50.00	49.67	-
Sep 9, 2024	51.00	51.50	51.00	51.50	51.16	9
Sep 6, 2024	52.50	52.50	52.50	52.50	52.15	-
Sep 5, 2024	53.00	53.00	53.00	53.00	52.65	-
Sep 4, 2024	54.00	54.00	54.00	54.00	53.64	-
Sep 3, 2024	56.00	56.00	56.00	56.00	55.63	-
Sep 2, 2024	58.00	58.00	58.00	58.00	57.61	10
Aug 30, 2024	0.33 Dividend
Aug 30, 2024	55.00	55.00	55.00	55.00	54.63	-
Aug 29, 2024	53.00	53.00	53.00	53.00	52.30	-
Aug 28, 2024	53.50	53.50	53.50	53.50	52.79	-
Aug 27, 2024	55.00	55.00	55.00	55.00	54.27	-
Aug 26, 2024	54.00	54.00	54.00	54.00	53.29	-
Aug 23, 2024	53.00	55.50	53.00	55.50	54.77	36
Aug 22, 2024	55.00	55.00	54.50	54.50	53.78	54
Aug 21, 2024	52.00	52.00	52.00	52.00	51.31	-
Aug 20, 2024	53.00	53.00	53.00	53.00	52.30	-
Aug 19, 2024	55.00	55.00	55.00	55.00	54.27	2
Aug 16, 2024	54.50	54.50	54.50	54.50	53.78	-
Aug 15, 2024	52.50	54.50	52.50	54.50	53.78	10
Aug 14, 2024	53.50	53.50	53.50	53.50	52.79	-
Aug 13, 2024	53.50	53.50	53.50	53.50	52.79	-
Aug 12, 2024	54.00	54.00	54.00	54.00	53.29	-
Aug 9, 2024	54.50	54.50	54.50	54.50	53.78	-
Aug 8, 2024	52.50	52.50	52.50	52.50	51.81	-
Aug 7, 2024	65.50	65.50	54.50	54.50	53.78	50
Aug 6, 2024	63.00	63.00	63.00	63.00	62.17	-
Aug 5, 2024	65.50	65.50	65.50	65.50	64.63	-
Aug 2, 2024	72.00	72.00	72.00	72.00	71.05	-
Aug 1, 2024	74.50	74.50	74.50	74.50	73.51	-
Jul 31, 2024	74.50	74.50	74.50	74.50	73.51	-
Jul 30, 2024	73.00	73.00	73.00	73.00	72.03	-
Jul 29, 2024	71.00	73.00	71.00	73.00	72.03	35
Jul 26, 2024	70.50	70.50	70.50	70.50	69.57	-
Jul 25, 2024	67.00	68.50	67.00	68.50	67.59	60
Jul 24, 2024	68.50	68.50	68.50	68.50	67.59	-
Jul 23, 2024	67.50	69.50	67.50	69.50	68.58	1
Jul 22, 2024	66.50	69.50	66.50	69.50	68.58	10
Jul 19, 2024	66.00	66.00	66.00	66.00	65.13	30
Jul 18, 2024	66.00	66.00	66.00	66.00	65.13	-
Jul 17, 2024	67.00	67.00	67.00	67.00	66.11	-
Jul 16, 2024	64.00	64.00	64.00	64.00	63.15	5
Jul 15, 2024	62.00	66.50	62.00	66.50	65.62	156
Jul 12, 2024	62.00	62.00	62.00	62.00	61.18	-
Jul 11, 2024	60.00	60.00	60.00	60.00	59.21	-
Jul 10, 2024	59.50	59.50	59.50	59.50	58.71	-
Jul 9, 2024	61.00	61.00	61.00	61.00	60.19	-
Jul 8, 2024	60.50	60.50	60.50	60.50	59.70	-
Jul 5, 2024	61.50	61.50	60.00	60.00	59.21	19
Jul 4, 2024	61.50	61.50	61.50	61.50	60.69	-
Jul 3, 2024	61.50	61.50	61.50	61.50	60.69	-
Jul 2, 2024	61.50	62.00	61.50	62.00	61.18	3
Jul 1, 2024	64.00	64.00	64.00	64.00	63.15	-
Jun 28, 2024	64.00	64.00	64.00	64.00	63.15	-
Jun 27, 2024	63.50	63.50	63.50	63.50	62.66	-
Jun 26, 2024	64.00	64.50	64.00	64.50	63.65	5
Jun 25, 2024	65.00	65.00	65.00	65.00	64.14	-
Jun 24, 2024	65.00	65.00	65.00	65.00	64.14	-
Jun 21, 2024	66.50	66.50	66.50	66.50	65.62	-
Jun 20, 2024	68.50	68.50	68.50	68.50	67.59	-
Jun 19, 2024	68.50	68.50	68.50	68.50	67.59	-
Jun 18, 2024	66.50	66.50	66.50	66.50	65.62	-
Jun 17, 2024	66.50	66.50	66.50	66.50	65.62	-
Jun 14, 2024	67.00	67.00	67.00	67.00	66.11	-
Jun 13, 2024	69.00	69.00	69.00	69.00	68.09	-
Jun 12, 2024	68.50	68.50	68.50	68.50	67.59	-
Jun 11, 2024	69.50	69.50	69.50	69.50	68.58	-
Jun 10, 2024	68.00	68.00	68.00	68.00	67.10	-
Jun 7, 2024	66.00	66.00	66.00	66.00	65.13	-
Jun 6, 2024	64.50	64.50	64.50	64.50	63.65	-
Jun 5, 2024	63.00	63.00	63.00	63.00	62.17	-
Jun 4, 2024	65.00	65.00	65.00	65.00	64.14	-
Jun 3, 2024	66.00	66.00	66.00	66.00	65.13	-
May 31, 2024	0.33 Dividend
May 31, 2024	66.50	67.50	66.50	67.50	66.61	2
May 30, 2024	68.00	68.00	68.00	68.00	66.76	-
May 29, 2024	68.50	68.50	68.50	68.50	67.25	-
May 28, 2024	68.50	68.50	68.50	68.50	67.25	-
May 27, 2024	68.50	68.50	68.50	68.50	67.25	-
May 24, 2024	67.50	67.50	67.50	67.50	66.26	100
May 23, 2024	69.00	69.00	69.00	69.00	67.74	-
May 22, 2024	67.50	68.00	67.50	68.00	66.76	30
May 21, 2024	68.00	68.00	68.00	68.00	66.76	-
May 20, 2024	68.00	68.00	68.00	68.00	66.76	-
May 17, 2024	67.50	67.50	67.50	67.50	66.26	100
May 16, 2024	69.00	69.00	69.00	69.00	67.74	-
May 15, 2024	69.00	69.00	69.00	69.00	67.74	-
May 14, 2024	67.00	67.00	67.00	67.00	65.77	-
May 13, 2024	71.00	71.00	70.50	70.50	69.21	81
May 10, 2024	72.00	72.00	70.00	70.00	68.72	150
May 9, 2024	66.50	70.00	66.50	69.50	68.23	430
May 8, 2024	58.50	65.00	57.00	65.00	63.81	199
May 7, 2024	54.00	54.00	54.00	54.00	53.01	-
May 6, 2024	53.50	53.50	53.50	53.50	52.52	-
May 3, 2024	53.50	53.50	53.50	53.50	52.52	-
May 2, 2024	53.00	53.00	53.00	53.00	52.03	-
Apr 30, 2024	55.50	55.50	55.50	55.50	54.48	-
Apr 29, 2024	54.00	54.00	54.00	54.00	53.01	-
Apr 26, 2024	55.50	55.50	55.50	55.50	54.48	-
Apr 25, 2024	55.50	55.50	55.50	55.50	54.48	-
Apr 24, 2024	57.00	57.00	57.00	57.00	55.96	-
Apr 23, 2024	55.50	55.50	55.50	55.50	54.48	-
Apr 22, 2024	55.50	55.50	55.50	55.50	54.48	-
Apr 19, 2024	54.00	54.00	54.00	54.00	53.01	-
Apr 18, 2024	54.50	54.50	54.50	54.50	53.50	-
Apr 17, 2024	56.00	56.00	56.00	56.00	54.97	-
Apr 16, 2024	56.50	56.50	56.50	56.50	55.47	-
Apr 15, 2024	57.00	57.00	57.00	57.00	55.96	-
Apr 12, 2024	58.50	58.50	58.50	58.50	57.43	-
Apr 11, 2024	58.00	58.00	58.00	58.00	56.94	-
Apr 10, 2024	59.00	59.00	59.00	59.00	57.92	70
Apr 9, 2024	60.00	60.00	60.00	60.00	58.90	-
Apr 8, 2024	58.00	60.00	58.00	60.00	58.90	92
Apr 5, 2024	58.00	58.00	58.00	58.00	56.94	-
Apr 4, 2024	57.50	57.50	57.50	57.50	56.45	-
Apr 3, 2024	58.00	58.00	58.00	58.00	56.94	-
Apr 2, 2024	58.00	58.00	58.00	58.00	56.94	-
Mar 28, 2024	57.00	57.00	57.00	57.00	55.96	-
Mar 27, 2024	55.00	55.00	55.00	55.00	53.99	-
Mar 26, 2024	54.50	54.50	54.50	54.50	53.50	-
Mar 25, 2024	54.00	54.00	54.00	54.00	53.01	-
Mar 22, 2024	55.00	55.00	55.00	55.00	53.99	-
Mar 21, 2024	54.00	54.00	54.00	54.00	53.01	-
Mar 20, 2024	57.00	57.00	57.00	57.00	55.96	-
Mar 19, 2024	53.50	53.50	53.50	53.50	52.52	-
Mar 18, 2024	52.50	52.50	52.50	52.50	51.54	-
Mar 15, 2024	52.00	52.00	52.00	52.00	51.05	-
Mar 14, 2024	52.00	52.00	52.00	52.00	51.05	-
Mar 13, 2024	51.50	51.50	51.50	51.50	50.56	-
Mar 12, 2024	52.00	52.00	52.00	52.00	51.05	-
Mar 11, 2024	52.00	52.00	52.00	52.00	51.05	-
Mar 8, 2024	52.50	52.50	52.50	52.50	51.54	-
Mar 7, 2024	53.00	53.00	53.00	53.00	52.03	-
Mar 6, 2024	52.00	52.00	52.00	52.00	51.05	-
Mar 5, 2024	51.50	51.50	51.50	51.50	50.56	-
Mar 4, 2024	52.00	52.00	52.00	52.00	51.05	-
Mar 1, 2024	53.50	53.50	53.50	53.50	52.52	-
Feb 29, 2024	0.31 Dividend
Feb 29, 2024	52.50	54.50	52.50	54.50	53.50	10
Feb 28, 2024	63.50	63.50	63.50	63.50	62.02	-
Feb 27, 2024	63.00	63.00	63.00	63.00	61.53	-
Feb 26, 2024	62.50	62.50	62.50	62.50	61.04	-
Feb 23, 2024	62.00	62.00	62.00	62.00	60.55	-
Feb 22, 2024	63.50	63.50	63.50	63.50	62.02	-
Feb 21, 2024	62.00	62.00	62.00	62.00	60.55	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hyster-Yale, Inc. (HYEA.F)