NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	36.58	39.44	36.58	39.14	39.14	0.10%	5,337
Jun 17, 2025	37.05	39.11	37.05	39.10	39.10	5.53%	13,503
Jun 16, 2025	36.64	37.45	36.30	37.05	37.05	2.26%	6,980
Jun 13, 2025	35.90	36.64	35.90	36.23	36.23	-0.66%	8,431
Jun 12, 2025	36.69	36.69	36.10	36.47	36.47	-0.44%	6,746
Jun 11, 2025	36.25	36.63	36.10	36.63	36.63	1.47%	7,403
Jun 10, 2025	36.50	36.50	36.10	36.10	36.10	-1.66%	5,560
Jun 9, 2025	37.66	37.66	36.26	36.71	36.71	-2.73%	10,486
Jun 6, 2025	36.53	38.08	36.53	37.74	37.74	3.74%	8,579
Jun 5, 2025	36.21	37.66	35.80	36.38	36.38	1.17%	4,747
Jun 4, 2025	36.03	36.29	35.84	35.96	35.96	-3.10%	12,518
Jun 3, 2025	36.26	37.91	36.08	37.11	37.11	1.89%	9,740
Jun 2, 2025	35.86	36.84	35.86	36.42	36.42	1.56%	5,636
May 30, 2025	36.22	36.22	35.80	35.86	35.86	-1.70%	5,202
May 29, 2025	36.41	36.68	36.22	36.48	36.23	0.72%	3,904
May 28, 2025	36.35	36.70	36.20	36.22	35.97	-0.55%	6,924
May 27, 2025	35.75	36.52	35.75	36.42	36.17	2.36%	8,436
May 23, 2025	37.18	37.18	35.31	35.58	35.33	-4.79%	7,983
May 22, 2025	36.64	37.95	36.50	37.37	37.11	1.52%	12,079
May 21, 2025	36.16	37.00	36.00	36.81	36.55	0.19%	9,914
May 20, 2025	36.31	37.39	36.23	36.74	36.48	1.24%	6,721
May 19, 2025	36.15	36.44	35.97	36.29	36.04	0.39%	5,796
May 16, 2025	36.45	36.50	36.05	36.15	35.90	-1.39%	9,426
May 15, 2025	35.50	37.06	34.74	36.66	36.40	4.15%	14,029
May 14, 2025	34.58	35.41	34.58	35.20	34.95	1.50%	7,681
May 13, 2025	34.43	34.91	34.18	34.68	34.44	1.58%	7,631
May 12, 2025	34.39	34.92	33.51	34.14	33.90	1.73%	10,785
May 9, 2025	34.00	34.00	33.25	33.56	33.33	0.24%	4,720
May 8, 2025	33.34	33.72	33.18	33.48	33.25	0.06%	5,697
May 7, 2025	32.80	33.68	32.80	33.46	33.23	1.00%	6,321
May 6, 2025	33.13	33.36	32.16	33.13	32.90	-1.57%	11,969
May 5, 2025	34.52	34.52	33.02	33.66	33.43	-2.66%	7,326
May 2, 2025	34.05	34.58	33.31	34.58	34.34	3.35%	15,856
May 1, 2025	34.36	35.00	33.11	33.46	33.23	-4.13%	18,595
Apr 30, 2025	36.50	36.55	34.32	34.90	34.66	-4.17%	10,426
Apr 29, 2025	34.84	36.42	34.51	36.42	36.17	5.29%	5,621
Apr 28, 2025	35.20	35.23	34.32	34.59	34.35	-2.97%	8,924
Apr 25, 2025	35.34	35.70	34.81	35.65	35.40	-0.64%	8,922
Apr 24, 2025	35.80	36.29	35.40	35.88	35.63	0.11%	9,727
Apr 23, 2025	37.18	37.18	35.10	35.84	35.59	-2.02%	10,902
Apr 22, 2025	36.40	36.68	35.85	36.58	36.32	2.12%	7,739
Apr 21, 2025	36.42	36.83	35.01	35.82	35.57	-2.80%	13,226
Apr 17, 2025	37.50	37.75	36.51	36.85	36.59	-2.36%	11,971
Apr 16, 2025	35.83	37.97	35.70	37.74	37.48	5.33%	16,790
Apr 15, 2025	36.29	36.50	35.57	35.83	35.58	-0.17%	12,387
Apr 14, 2025	36.43	36.67	34.35	35.89	35.64	-1.48%	26,110
Apr 11, 2025	36.61	38.09	35.33	36.43	36.18	-1.01%	29,946
Apr 10, 2025	37.00	39.06	36.29	36.80	36.54	0.46%	29,975
Apr 9, 2025	33.24	39.65	33.24	36.63	36.37	14.36%	128,352
Apr 8, 2025	31.99	32.86	31.59	32.03	31.81	2.66%	12,092