NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.49	33.60	32.75	32.86	32.86	-0.03%	9,011
Feb 20, 2025	32.00	33.46	31.98	32.87	32.87	1.83%	12,452
Feb 19, 2025	32.12	32.69	31.76	32.28	32.28	-0.43%	10,283
Feb 18, 2025	32.03	32.60	31.72	32.42	32.42	1.41%	5,668
Feb 14, 2025	31.77	31.97	31.61	31.97	31.97	0.35%	4,075
Feb 13, 2025	31.50	31.99	31.35	31.86	31.86	0.98%	7,121
Feb 12, 2025	31.61	31.69	31.55	31.55	31.55	-0.35%	4,728
Feb 11, 2025	31.53	31.66	31.32	31.66	31.66	0.51%	6,358
Feb 10, 2025	30.98	32.00	30.87	31.50	31.50	1.42%	9,923
Feb 7, 2025	31.22	31.48	30.75	31.06	31.06	-1.40%	6,873
Feb 6, 2025	31.67	31.67	31.24	31.50	31.50	-0.54%	10,257
Feb 5, 2025	31.72	31.72	31.31	31.67	31.67	-0.22%	5,100
Feb 4, 2025	31.50	31.84	31.07	31.74	31.74	0.76%	12,419
Feb 3, 2025	31.05	31.61	30.96	31.50	31.50	-0.41%	10,371
Jan 31, 2025	31.91	31.91	31.08	31.63	31.63	-1.25%	7,438
Jan 30, 2025	32.00	32.20	32.00	32.03	32.03	-0.28%	4,498
Jan 29, 2025	31.85	32.12	31.85	32.12	32.12	0.53%	7,306
Jan 28, 2025	31.90	32.03	31.90	31.95	31.95	-0.19%	3,919
Jan 27, 2025	32.36	32.36	31.85	32.01	32.01	-1.02%	8,740
Jan 24, 2025	32.01	32.38	32.01	32.34	32.34	-0.19%	3,921
Jan 23, 2025	31.60	32.40	31.17	32.40	32.40	2.86%	10,312
Jan 22, 2025	31.63	32.00	31.21	31.50	31.50	-0.44%	13,162
Jan 21, 2025	31.41	31.98	31.41	31.64	31.64	1.28%	6,545
Jan 17, 2025	30.50	31.50	30.50	31.24	31.24	0.22%	12,608
Jan 16, 2025	30.84	31.18	30.84	31.17	31.17	-1.05%	5,140
Jan 15, 2025	31.58	31.58	31.22	31.50	31.50	0.64%	3,049
Jan 14, 2025	31.53	31.53	31.21	31.30	31.30	-	10,779
Jan 13, 2025	30.75	31.30	30.71	31.30	31.30	0.97%	14,481
Jan 10, 2025	30.65	31.25	30.65	31.00	31.00	-	13,984
Jan 8, 2025	30.97	31.30	30.52	31.00	31.00	-0.96%	12,056
Jan 7, 2025	31.89	31.89	31.06	31.30	31.30	-0.06%	11,812
Jan 6, 2025	31.00	31.50	30.83	31.32	31.32	2.89%	21,856
Jan 3, 2025	31.00	31.00	30.33	30.44	30.44	1.47%	4,704
Jan 2, 2025	29.78	30.24	29.54	30.00	30.00	0.60%	8,274
Dec 31, 2024	29.11	30.34	29.00	29.82	29.82	2.12%	10,388
Dec 30, 2024	27.60	29.29	27.47	29.20	29.20	3.80%	11,884
Dec 27, 2024	28.57	28.57	27.50	28.13	28.13	-1.88%	13,995
Dec 26, 2024	27.98	29.10	27.98	28.67	28.67	0.14%	7,879
Dec 24, 2024	29.34	29.34	28.42	28.63	28.63	-0.93%	7,417
Dec 23, 2024	28.74	29.18	28.55	28.90	28.90	2.08%	5,111
Dec 20, 2024	28.12	29.80	28.12	28.31	28.31	-1.87%	29,251
Dec 19, 2024	29.45	29.45	28.81	28.85	28.85	-1.64%	9,732
Dec 18, 2024	30.12	31.00	29.27	29.33	29.33	-3.30%	12,302
Dec 17, 2024	30.10	30.33	29.69	30.33	30.33	0.73%	8,976
Dec 16, 2024	30.75	30.75	29.90	30.11	30.11	-1.15%	5,506
Dec 13, 2024	30.49	30.86	29.96	30.46	30.46	0.07%	5,091
Dec 12, 2024	30.02	30.52	29.50	30.44	30.44	1.43%	11,751
Dec 11, 2024	30.50	30.70	29.65	30.01	30.01	-1.09%	32,097
Dec 10, 2024	30.22	30.88	30.21	30.34	30.34	-0.88%	9,967
Dec 9, 2024	30.32	31.99	30.13	30.61	30.61	-0.16%	25,805
Dec 6, 2024	31.43	31.43	30.30	30.66	30.66	-2.48%	7,237
Dec 5, 2024	30.86	31.44	30.74	31.44	31.44	1.19%	6,728
Dec 4, 2024	31.65	31.82	30.74	31.07	31.07	-2.23%	13,529
Dec 3, 2024	32.24	32.38	31.59	31.78	31.78	-1.40%	8,784
Dec 2, 2024	31.97	32.24	31.75	32.23	32.23	0.06%	9,653
Nov 29, 2024	32.23	32.23	32.19	32.21	31.98	0.59%	2,629
Nov 27, 2024	31.92	32.78	31.69	32.02	31.80	0.50%	12,789
Nov 26, 2024	32.02	32.32	31.85	31.86	31.64	-1.33%	5,041
Nov 25, 2024	33.00	33.32	32.29	32.29	32.06	-0.34%	14,065
Nov 22, 2024	32.42	32.54	32.00	32.40	32.17	1.03%	7,146
Nov 21, 2024	30.15	32.27	30.15	32.07	31.85	6.65%	16,356
Nov 20, 2024	30.33	30.68	30.03	30.07	29.86	0.20%	7,299
Nov 19, 2024	30.15	30.37	30.00	30.01	29.80	-2.66%	5,374
Nov 18, 2024	30.60	31.24	30.44	30.83	30.61	1.95%	16,296
Nov 15, 2024	30.17	30.50	29.69	30.24	30.03	0.30%	11,266
Nov 14, 2024	30.41	31.17	29.97	30.15	29.94	0.43%	10,379
Nov 13, 2024	30.80	30.80	29.93	30.02	29.81	-4.03%	8,424
Nov 12, 2024	32.39	32.75	31.02	31.28	31.06	-4.46%	12,610
Nov 11, 2024	31.55	32.85	31.55	32.74	32.51	2.96%	5,201
Nov 8, 2024	32.40	32.40	31.49	31.80	31.58	-2.12%	6,005
Nov 7, 2024	33.78	33.78	32.21	32.49	32.26	-4.16%	17,059
Nov 6, 2024	33.33	34.49	33.24	33.90	33.66	7.82%	21,857
Nov 5, 2024	30.40	31.87	30.40	31.44	31.22	2.48%	24,410
Nov 4, 2024	30.24	31.00	30.15	30.68	30.47	0.99%	11,365
Nov 1, 2024	31.99	31.99	30.15	30.38	30.17	-2.97%	11,314
Oct 31, 2024	31.99	32.00	30.02	31.31	31.09	6.39%	23,427
Oct 30, 2024	29.18	30.25	29.01	29.43	29.22	-1.27%	11,326
Oct 29, 2024	27.31	29.98	27.31	29.81	29.60	8.09%	31,124
Oct 28, 2024	27.07	27.89	26.85	27.58	27.39	1.96%	11,739
Oct 25, 2024	27.11	27.58	26.80	27.05	26.86	-0.22%	6,526
Oct 24, 2024	27.31	27.69	26.95	27.11	26.92	-1.35%	21,559
Oct 23, 2024	27.56	27.69	27.27	27.48	27.29	-1.15%	4,093
Oct 22, 2024	27.55	28.11	27.31	27.80	27.61	-0.54%	14,884
Oct 21, 2024	28.75	28.75	27.95	27.95	27.75	-2.78%	7,760
Oct 18, 2024	28.30	28.97	28.27	28.75	28.55	1.59%	10,823
Oct 17, 2024	28.31	28.49	28.05	28.30	28.10	-0.53%	3,668
Oct 16, 2024	26.81	28.47	26.81	28.45	28.25	3.91%	19,986
Oct 15, 2024	26.85	27.66	26.82	27.38	27.19	0.66%	24,264
Oct 14, 2024	26.93	27.40	26.70	27.20	27.01	0.59%	21,096
Oct 11, 2024	27.22	27.22	26.31	27.04	26.85	0.71%	19,414
Oct 10, 2024	26.60	27.06	26.40	26.85	26.66	0.86%	6,988
Oct 9, 2024	26.15	27.10	26.15	26.62	26.43	1.18%	20,909
Oct 8, 2024	27.16	27.21	26.20	26.31	26.13	-2.63%	30,510
Oct 7, 2024	28.07	28.07	27.02	27.02	26.83	-2.70%	9,189
Oct 4, 2024	27.87	28.08	27.65	27.77	27.58	0.47%	5,286
Oct 3, 2024	27.40	27.89	27.00	27.64	27.45	1.39%	24,752
Oct 2, 2024	27.33	27.97	26.99	27.26	27.07	-0.91%	14,664
Oct 1, 2024	28.00	28.32	27.30	27.51	27.32	-2.96%	31,513
Sep 30, 2024	28.14	28.50	27.71	28.35	28.15	-0.53%	5,557
Sep 27, 2024	26.93	28.71	26.93	28.50	28.30	5.56%	21,391