NACCO Industries, Inc. (NC)
NYSE: NC · Real-Time Price · USD
35.00
-0.88 (-2.45%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NACCO Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 35.34 | 35.70 | 34.81 | 35.65 | 35.65 | -0.64% | 8,922 |
Apr 24, 2025 | 35.80 | 36.29 | 35.40 | 35.88 | 35.88 | 0.11% | 9,727 |
Apr 23, 2025 | 37.18 | 37.18 | 35.10 | 35.84 | 35.84 | -2.02% | 10,902 |
Apr 22, 2025 | 36.40 | 36.68 | 35.85 | 36.58 | 36.58 | 2.12% | 7,739 |
Apr 21, 2025 | 36.42 | 36.83 | 35.01 | 35.82 | 35.82 | -2.80% | 13,226 |
Apr 17, 2025 | 37.50 | 37.75 | 36.51 | 36.85 | 36.85 | -2.36% | 11,971 |
Apr 16, 2025 | 35.83 | 37.97 | 35.70 | 37.74 | 37.74 | 5.33% | 16,790 |
Apr 15, 2025 | 36.29 | 36.50 | 35.57 | 35.83 | 35.83 | -0.17% | 12,387 |
Apr 14, 2025 | 36.43 | 36.67 | 34.35 | 35.89 | 35.89 | -1.48% | 26,110 |
Apr 11, 2025 | 36.61 | 38.09 | 35.33 | 36.43 | 36.43 | -1.01% | 29,946 |
Apr 10, 2025 | 37.00 | 39.06 | 36.29 | 36.80 | 36.80 | 0.46% | 29,975 |
Apr 9, 2025 | 33.24 | 39.65 | 33.24 | 36.63 | 36.63 | 14.36% | 128,352 |
Apr 8, 2025 | 31.99 | 32.86 | 31.59 | 32.03 | 32.03 | 2.66% | 12,092 |
Apr 7, 2025 | 31.08 | 32.32 | 30.00 | 31.20 | 31.20 | -1.52% | 8,924 |
Apr 4, 2025 | 32.00 | 32.23 | 31.05 | 31.68 | 31.68 | -1.86% | 12,482 |
Apr 3, 2025 | 33.00 | 33.67 | 32.15 | 32.28 | 32.28 | -3.35% | 8,836 |
Apr 2, 2025 | 33.89 | 33.89 | 33.40 | 33.40 | 33.40 | -2.02% | 5,730 |
Apr 1, 2025 | 33.44 | 34.29 | 33.44 | 34.09 | 34.09 | 1.07% | 5,676 |
Mar 31, 2025 | 33.96 | 33.96 | 33.70 | 33.73 | 33.73 | -0.18% | 7,501 |
Mar 28, 2025 | 34.15 | 34.52 | 33.43 | 33.79 | 33.79 | -2.54% | 10,821 |
Mar 27, 2025 | 33.90 | 34.67 | 33.63 | 34.67 | 34.67 | 3.15% | 8,448 |
Mar 26, 2025 | 33.74 | 33.85 | 33.61 | 33.61 | 33.61 | 0.78% | 4,605 |
Mar 25, 2025 | 34.05 | 34.42 | 33.35 | 33.35 | 33.35 | -1.56% | 11,064 |
Mar 24, 2025 | 34.21 | 34.61 | 32.83 | 33.88 | 33.88 | -0.91% | 9,955 |
Mar 21, 2025 | 33.50 | 34.42 | 33.02 | 34.19 | 34.19 | 0.56% | 26,111 |
Mar 20, 2025 | 33.41 | 34.78 | 33.41 | 34.00 | 34.00 | 0.35% | 17,921 |
Mar 19, 2025 | 33.97 | 33.97 | 33.28 | 33.88 | 33.88 | 0.83% | 7,381 |
Mar 18, 2025 | 33.77 | 33.77 | 33.31 | 33.60 | 33.60 | 0.96% | 7,356 |
Mar 17, 2025 | 33.39 | 33.96 | 32.34 | 33.28 | 33.28 | 0.15% | 5,745 |
Mar 14, 2025 | 32.98 | 34.00 | 32.98 | 33.23 | 33.23 | 2.06% | 5,884 |
Mar 13, 2025 | 32.27 | 33.50 | 32.27 | 32.56 | 32.56 | -0.67% | 3,957 |
Mar 12, 2025 | 32.30 | 33.97 | 32.26 | 32.78 | 32.78 | 1.52% | 12,658 |
Mar 11, 2025 | 32.49 | 32.69 | 32.28 | 32.29 | 32.29 | -0.12% | 7,651 |
Mar 10, 2025 | 33.16 | 33.80 | 32.28 | 32.33 | 32.33 | -2.94% | 12,347 |
Mar 7, 2025 | 33.42 | 34.10 | 32.67 | 33.31 | 33.31 | -0.89% | 9,276 |
Mar 6, 2025 | 32.44 | 33.81 | 32.44 | 33.61 | 33.61 | 4.12% | 27,350 |
Mar 5, 2025 | 32.21 | 32.74 | 32.03 | 32.28 | 32.28 | -0.37% | 7,556 |
Mar 4, 2025 | 32.01 | 33.23 | 31.69 | 32.40 | 32.40 | 0.90% | 10,102 |
Mar 3, 2025 | 32.17 | 32.85 | 31.46 | 32.11 | 32.11 | -0.53% | 15,056 |
Feb 28, 2025 | 33.50 | 33.50 | 31.98 | 32.28 | 32.05 | 1.77% | 8,258 |
Feb 27, 2025 | 32.35 | 32.79 | 31.33 | 31.72 | 31.50 | -3.32% | 5,537 |
Feb 26, 2025 | 32.49 | 32.81 | 31.54 | 32.81 | 32.58 | 2.18% | 7,774 |
Feb 25, 2025 | 31.75 | 32.88 | 31.37 | 32.11 | 31.88 | 1.17% | 12,069 |
Feb 24, 2025 | 33.09 | 33.09 | 31.52 | 31.74 | 31.52 | -3.41% | 15,795 |
Feb 21, 2025 | 33.49 | 33.60 | 32.75 | 32.86 | 32.63 | -0.03% | 9,011 |
Feb 20, 2025 | 32.00 | 33.46 | 31.98 | 32.87 | 32.64 | 1.83% | 12,452 |
Feb 19, 2025 | 32.12 | 32.69 | 31.76 | 32.28 | 32.05 | -0.43% | 10,283 |
Feb 18, 2025 | 32.03 | 32.60 | 31.72 | 32.42 | 32.19 | 1.41% | 5,668 |
Feb 14, 2025 | 31.77 | 31.97 | 31.61 | 31.97 | 31.75 | 0.35% | 4,075 |
Feb 13, 2025 | 31.50 | 31.99 | 31.35 | 31.86 | 31.64 | 0.98% | 7,121 |