Skip to main content
NACCO Industries, Inc. (NC)
NYSE: NC · Real-Time Price · USD
28.31
-0.54 (-1.87%)
Dec 20, 2024, 4:00 PM EST - Market closed

NACCO Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.1229.8028.1228.3128.31-1.87%29,251
Dec 19, 202429.4529.4528.8128.8528.85-1.64%9,732
Dec 18, 202430.1231.0029.2729.3329.33-3.30%12,302
Dec 17, 202430.1030.3329.6930.3330.330.73%8,976
Dec 16, 202430.7530.7529.9030.1130.11-1.15%5,506
Dec 13, 202430.4930.8629.9630.4630.460.07%5,091
Dec 12, 202430.0230.5229.5030.4430.441.43%11,751
Dec 11, 202430.5030.7029.6530.0130.01-1.09%32,097
Dec 10, 202430.2230.8830.2130.3430.34-0.88%9,967
Dec 9, 202430.3231.9930.1330.6130.61-0.16%25,805
Dec 6, 202431.4331.4330.3030.6630.66-2.48%7,237
Dec 5, 202430.8631.4430.7431.4431.441.19%6,728
Dec 4, 202431.6531.8230.7431.0731.07-2.23%13,529
Dec 3, 202432.2432.3831.5931.7831.78-1.40%8,784
Dec 2, 202431.9732.2431.7532.2332.230.06%9,653
Nov 29, 202432.2332.2332.1932.2131.980.59%2,629
Nov 27, 202431.9232.7831.6932.0231.800.50%12,789
Nov 26, 202432.0232.3231.8531.8631.64-1.33%5,041
Nov 25, 202433.0033.3232.2932.2932.06-0.34%14,065
Nov 22, 202432.4232.5432.0032.4032.171.03%7,146
Nov 21, 202430.1532.2730.1532.0731.856.65%16,356
Nov 20, 202430.3330.6830.0330.0729.860.20%7,299
Nov 19, 202430.1530.3730.0030.0129.80-2.66%5,374
Nov 18, 202430.6031.2430.4430.8330.611.95%16,296
Nov 15, 202430.1730.5029.6930.2430.030.30%11,266
Nov 14, 202430.4131.1729.9730.1529.940.43%10,379
Nov 13, 202430.8030.8029.9330.0229.81-4.03%8,424
Nov 12, 202432.3932.7531.0231.2831.06-4.46%12,610
Nov 11, 202431.5532.8531.5532.7432.512.96%5,201
Nov 8, 202432.4032.4031.4931.8031.58-2.12%6,005
Nov 7, 202433.7833.7832.2132.4932.26-4.16%17,059
Nov 6, 202433.3334.4933.2433.9033.667.82%21,857
Nov 5, 202430.4031.8730.4031.4431.222.48%24,410
Nov 4, 202430.2431.0030.1530.6830.470.99%11,365
Nov 1, 202431.9931.9930.1530.3830.17-2.97%11,314
Oct 31, 202431.9932.0030.0231.3131.096.39%23,427
Oct 30, 202429.1830.2529.0129.4329.22-1.27%11,326
Oct 29, 202427.3129.9827.3129.8129.608.09%31,124
Oct 28, 202427.0727.8926.8527.5827.391.96%11,739
Oct 25, 202427.1127.5826.8027.0526.86-0.22%6,526
Oct 24, 202427.3127.6926.9527.1126.92-1.35%21,559
Oct 23, 202427.5627.6927.2727.4827.29-1.15%4,093
Oct 22, 202427.5528.1127.3127.8027.61-0.54%14,884
Oct 21, 202428.7528.7527.9527.9527.75-2.78%7,760
Oct 18, 202428.3028.9728.2728.7528.551.59%10,823
Oct 17, 202428.3128.4928.0528.3028.10-0.53%3,668
Oct 16, 202426.8128.4726.8128.4528.253.91%19,986
Oct 15, 202426.8527.6626.8227.3827.190.66%24,264
Oct 14, 202426.9327.4026.7027.2027.010.59%21,096
Oct 11, 202427.2227.2226.3127.0426.850.71%19,414
Oct 10, 202426.6027.0626.4026.8526.660.86%6,988
Oct 9, 202426.1527.1026.1526.6226.431.18%20,909
Oct 8, 202427.1627.2126.2026.3126.13-2.63%30,510
Oct 7, 202428.0728.0727.0227.0226.83-2.70%9,189
Oct 4, 202427.8728.0827.6527.7727.580.47%5,286
Oct 3, 202427.4027.8927.0027.6427.451.39%24,752
Oct 2, 202427.3327.9726.9927.2627.07-0.91%14,664
Oct 1, 202428.0028.3227.3027.5127.32-2.96%31,513
Sep 30, 202428.1428.5027.7128.3528.15-0.53%5,557
Sep 27, 202426.9328.7126.9328.5028.305.56%21,391
Sep 26, 202426.8327.5426.7827.0026.811.05%8,631
Sep 25, 202426.3326.8126.0126.7226.530.56%8,406
Sep 24, 202426.6027.0926.5726.5726.38-0.34%11,382
Sep 23, 202426.9128.2526.2826.6626.470.15%26,297
Sep 20, 202426.1726.8625.8026.6226.430.68%65,862
Sep 19, 202426.3026.8325.6026.4426.261.65%20,094
Sep 18, 202426.2526.5726.0126.0125.83-0.91%13,052
Sep 17, 202426.2526.5226.2026.2526.070.23%10,939
Sep 16, 202426.2626.5125.5226.1926.01-0.19%27,979
Sep 13, 202425.9326.4025.6626.2426.062.94%18,999
Sep 12, 202425.3926.0925.2725.4925.31-0.08%23,021
Sep 11, 202426.1926.1925.2225.5125.33-0.43%15,688
Sep 10, 202425.9526.0025.1925.6225.440.35%20,798
Sep 9, 202426.0626.4525.5325.5325.35-1.69%24,119
Sep 6, 202426.8026.8525.8025.9725.79-2.41%20,572
Sep 5, 202427.0727.6426.4926.6126.42-1.70%32,373
Sep 4, 202426.9128.6026.9127.0726.88-0.18%38,662
Sep 3, 202427.7227.9627.0127.1226.93-2.73%22,221
Aug 30, 202427.7427.9827.1027.8827.45-0.25%10,301
Aug 29, 202427.9828.7127.8027.9527.52-0.96%17,592
Aug 28, 202427.5228.6527.4528.2227.792.14%13,699
Aug 27, 202428.1328.5227.3827.6327.21-1.11%14,403
Aug 26, 202428.4029.2427.8727.9427.51-1.17%15,406
Aug 23, 202427.3228.4327.3228.2727.844.32%9,275
Aug 22, 202427.4427.7526.9027.1026.69-0.55%13,561
Aug 21, 202426.8727.8626.7127.2526.832.68%10,332
Aug 20, 202427.1527.2126.4026.5426.14-1.89%11,571
Aug 19, 202427.5527.7126.8327.0526.64-1.31%12,509
Aug 16, 202427.6127.8027.1927.4126.99-0.98%11,002
Aug 15, 202427.5628.2027.3027.6827.262.52%25,378
Aug 14, 202427.7828.1127.0027.0026.59-2.56%17,392
Aug 13, 202428.0528.5127.4227.7127.290.04%20,268
Aug 12, 202428.0028.0526.6427.7027.283.01%17,179
Aug 9, 202427.2128.0526.6026.8926.48-0.70%29,200
Aug 8, 202426.5027.5226.5027.0826.67-0.40%14,830
Aug 7, 202427.2228.0227.0027.1926.780.48%19,320
Aug 6, 202426.3527.5426.0927.0626.653.09%15,530
Aug 5, 202426.9327.4526.1326.2525.85-6.05%43,837
Aug 2, 202428.0028.5027.3327.9427.51-2.68%18,580
Aug 1, 202431.1732.0028.2228.7128.27-4.65%26,135