Hyster-Yale Materials Handling, Inc.
HYNYSEIndustrials● Active
$35.34
+$0.85(+2.46%)
Market Cap$626800206
P/E Ratio—
52W High$44.55
52W Low$26.41
Hyster-Yale Materials Handling, Inc.（HY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$84.44
Jul 31, 2024
-58.1% from here
5-Year Low5Y
$20.99
Oct 7, 2022
+68.4% from low
IPO Priceadj.
$40.52
Oct 1, 2012
-12.8% since IPO
1 Year Ago
$41.97
Jun 9, 2025
-15.8% in 1Y
5 Years Ago
$75.53
Jun 8, 2021
-53.2% in 5Y
10 Years Ago
$62.89
Jun 8, 2016
-43.8% in 10Y
Historical Price Data · HY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $35.18 | $35.61 | $34.98 | $35.30 | $35.30 | 9K | +0.34% |
| Jun 5, 2026 | $35.96 | $35.96 | $34.33 | $34.49 | $34.49 | 46K | -4.09% |
| Jun 4, 2026 | $35.89 | $36.21 | $35.02 | $36.02 | $36.02 | 59K | +0.36% |
| Jun 3, 2026 | $36.03 | $36.04 | $34.88 | $35.64 | $35.64 | 77K | -1.08% |
| Jun 2, 2026 | $34.36 | $36.85 | $33.83 | $36.33 | $36.33 | 76K | +5.73% |
| Jun 1, 2026 | $35.55 | $35.55 | $33.82 | $34.77 | $34.77 | 71K | -2.19% |
| May 29, 2026 | $36.10 | $36.34 | $35.44 | $36.32 | $36.32 | 120K | +0.61% |
| May 28, 2026 | $35.84 | $36.31 | $35.14 | $36.30 | $36.30 | 63K | +1.28% |
| May 27, 2026 | $35.43 | $36.37 | $35.41 | $36.20 | $36.20 | 97K | +2.17% |
| May 26, 2026 | $34.49 | $35.44 | $34.21 | $35.18 | $35.18 | 62K | +2.00% |
| May 22, 2026 | $33.55 | $34.79 | $32.54 | $33.88 | $33.88 | 101K | +0.98% |
| May 21, 2026 | $31.40 | $33.54 | $30.98 | $33.27 | $33.27 | 83K | +5.96% |
| May 20, 2026 | $30.95 | $32.05 | $30.50 | $32.02 | $32.02 | 102K | +3.46% |
| May 19, 2026 | $33.55 | $33.55 | $30.99 | $31.00 | $31.00 | 116K | -7.60% |
| May 18, 2026 | $35.57 | $35.57 | $33.26 | $33.77 | $33.77 | 153K | -5.06% |
| May 15, 2026 | $35.61 | $36.55 | $35.09 | $35.74 | $35.74 | 179K | +0.37% |
| May 14, 2026 | $36.73 | $37.00 | $35.80 | $36.02 | $36.02 | 53K | -1.93% |
| May 13, 2026 | $36.20 | $37.02 | $35.39 | $36.31 | $36.31 | 112K | +0.30% |
| May 12, 2026 | $36.15 | $36.42 | $34.93 | $36.42 | $36.42 | 92K | +0.75% |
| May 11, 2026 | $37.21 | $37.31 | $36.26 | $36.41 | $36.41 | 79K | -2.15% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HY
Jan 1 → Dec 31 · 6 years2026+19.0%$29.66 → $35.30
+19.0%
2025-42.0%$51.25 → $29.71
-42.0%
2024-17.9%$62.00 → $50.93
-17.9%
2023+142.7%$25.62 → $62.19
+142.7%
2022-38.6%$41.23 → $25.31
-38.6%
2021-45.0%$74.77 → $41.10
-45.0%
Best Year2023 · +142.7%
Worst Year2021 · -45.0%
Positive Years2 / 6
Avg Annual Return+3.0%
6Y Total Return-52.8%
6Y CAGR~-11.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in HY?
If you invested $1,000 in HY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$562
Total Return-43.8%
CAGR~-5.6% / yr
Profit$-438
Based on Jun 8, 2016 · $62.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hyster-Yale Materials Handling, Inc.（HY）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $35.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HY 历史股价FMP 日线复权 OHLCV