NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	41.24	41.40	40.76	40.79	40.79	-0.37%	13,004
Oct 7, 2025	40.15	41.58	40.15	40.94	40.94	1.97%	9,874
Oct 6, 2025	42.00	42.00	40.15	40.15	40.15	-3.65%	13,160
Oct 3, 2025	41.40	41.89	41.40	41.67	41.67	0.77%	6,420
Oct 2, 2025	41.52	41.89	40.78	41.35	41.35	-1.55%	9,901
Oct 1, 2025	42.23	44.30	42.00	42.00	42.00	-0.38%	10,030
Sep 30, 2025	42.55	43.10	41.88	42.16	42.16	-1.38%	9,584
Sep 29, 2025	43.44	44.15	42.51	42.75	42.75	-2.49%	14,781
Sep 26, 2025	41.99	44.67	41.99	43.84	43.84	4.38%	12,074
Sep 25, 2025	44.00	44.00	42.00	42.00	42.00	-4.72%	8,970
Sep 24, 2025	42.06	44.08	42.06	44.08	44.08	6.06%	19,789
Sep 23, 2025	41.53	42.20	41.23	41.56	41.56	0.17%	10,029
Sep 22, 2025	42.31	42.31	41.08	41.49	41.49	-0.98%	15,704
Sep 19, 2025	42.74	44.06	41.90	41.90	41.90	-2.76%	34,604
Sep 18, 2025	42.01	43.78	42.01	43.09	43.09	2.60%	9,521
Sep 17, 2025	42.58	43.49	41.50	42.00	42.00	2.56%	11,454
Sep 16, 2025	40.70	41.49	40.70	40.95	40.95	0.52%	4,907
Sep 15, 2025	39.69	41.76	39.69	40.74	40.74	2.34%	9,588
Sep 12, 2025	40.45	40.55	39.40	39.81	39.81	-3.21%	14,554
Sep 11, 2025	39.78	41.13	39.70	41.13	41.13	4.66%	9,420
Sep 10, 2025	39.77	39.88	39.30	39.30	39.30	-1.03%	7,300
Sep 9, 2025	40.00	40.54	39.71	39.71	39.71	0.61%	5,680
Sep 8, 2025	38.27	39.98	37.91	39.47	39.47	3.98%	8,002
Sep 5, 2025	39.27	39.51	37.96	37.96	37.96	-4.58%	9,527
Sep 4, 2025	38.50	39.88	38.50	39.78	39.78	5.35%	10,308
Sep 3, 2025	38.62	39.95	37.76	37.76	37.76	-4.53%	8,318
Sep 2, 2025	39.10	40.20	38.50	39.55	39.55	1.10%	15,921
Aug 29, 2025	39.01	39.14	38.68	39.12	38.87	0.95%	3,424
Aug 28, 2025	38.82	38.92	38.48	38.75	38.50	-1.30%	6,683
Aug 27, 2025	38.50	39.31	38.50	39.26	39.01	1.66%	6,122
Aug 26, 2025	37.50	39.20	37.50	38.62	38.38	2.90%	3,097
Aug 25, 2025	38.43	38.43	37.53	37.53	37.29	-2.24%	7,152
Aug 22, 2025	36.38	39.76	36.38	38.39	38.15	6.52%	13,726
Aug 21, 2025	36.71	36.71	36.04	36.04	35.81	0.19%	2,423
Aug 20, 2025	35.90	36.05	35.43	35.97	35.74	0.19%	10,881
Aug 19, 2025	36.89	37.10	35.90	35.90	35.67	-1.97%	7,372
Aug 18, 2025	37.30	37.30	36.62	36.62	36.39	-1.00%	2,952
Aug 15, 2025	37.84	37.84	36.87	36.99	36.76	-1.23%	5,190
Aug 14, 2025	37.65	38.00	37.08	37.45	37.21	-0.35%	6,502
Aug 13, 2025	36.55	37.63	36.55	37.58	37.34	1.38%	3,411
Aug 12, 2025	36.18	37.08	36.18	37.07	36.84	1.92%	5,443
Aug 11, 2025	37.07	37.07	35.90	36.37	36.14	-2.07%	8,628
Aug 8, 2025	37.42	37.86	36.76	37.14	36.90	0.95%	2,951
Aug 7, 2025	37.51	39.91	35.92	36.79	36.56	-3.67%	7,832
Aug 6, 2025	38.82	39.12	38.19	38.19	37.95	-0.62%	3,292
Aug 5, 2025	38.90	38.90	37.50	38.43	38.19	-0.41%	5,399
Aug 4, 2025	36.54	38.59	36.54	38.59	38.35	5.67%	6,529
Aug 1, 2025	37.44	38.55	36.40	36.52	36.29	-3.69%	7,502
Jul 31, 2025	39.30	39.30	37.63	37.92	37.68	-4.05%	6,435
Jul 30, 2025	40.21	40.71	39.32	39.52	39.27	-1.25%	5,595