NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	54.31	54.46	52.23	53.35	53.35	-2.91%	11,640
Feb 4, 2026	55.93	56.29	51.81	54.95	54.95	-0.52%	14,327
Feb 3, 2026	53.75	56.00	53.75	55.24	55.24	2.58%	10,734
Feb 2, 2026	49.37	54.00	49.25	53.85	53.85	9.38%	26,909
Jan 30, 2026	48.40	49.49	47.62	49.23	49.23	1.71%	6,691
Jan 29, 2026	48.74	48.75	47.24	48.40	48.40	1.36%	6,229
Jan 28, 2026	48.30	48.53	46.55	47.75	47.75	-1.67%	12,417
Jan 27, 2026	48.98	48.98	48.51	48.56	48.56	-0.12%	4,038
Jan 26, 2026	49.04	49.80	48.62	48.62	48.62	-0.67%	10,187
Jan 23, 2026	50.00	50.00	48.81	48.95	48.95	-1.86%	7,101
Jan 22, 2026	48.62	49.88	48.62	49.88	49.88	0.16%	5,577
Jan 21, 2026	47.70	49.80	46.93	49.80	49.80	7.07%	16,350
Jan 20, 2026	46.35	46.85	46.15	46.51	46.51	0.63%	5,110
Jan 16, 2026	45.86	47.22	45.86	46.22	46.22	-0.54%	9,273
Jan 15, 2026	46.28	46.47	45.48	46.47	46.47	0.89%	6,085
Jan 14, 2026	45.21	47.01	44.25	46.06	46.06	1.28%	11,885
Jan 13, 2026	46.11	46.83	44.58	45.48	45.48	-3.62%	12,669
Jan 12, 2026	47.42	47.50	46.36	47.19	47.19	-0.78%	11,554
Jan 9, 2026	47.56	48.37	47.56	47.56	47.56	-0.50%	5,109
Jan 8, 2026	46.60	47.92	45.59	47.80	47.80	3.71%	5,662
Jan 7, 2026	47.20	47.93	45.90	46.09	46.09	-0.22%	5,728
Jan 6, 2026	46.71	46.71	45.50	46.19	46.19	-0.62%	6,505
Jan 5, 2026	48.34	48.34	45.02	46.48	46.48	-2.94%	17,382
Jan 2, 2026	49.49	49.49	47.50	47.89	47.89	-2.35%	8,619
Dec 31, 2025	48.35	49.20	48.35	49.04	49.04	-0.08%	6,128
Dec 30, 2025	47.65	49.08	47.65	49.08	49.08	-0.45%	5,311
Dec 29, 2025	48.58	49.66	48.58	49.30	49.30	1.25%	5,882
Dec 26, 2025	48.73	49.40	48.16	48.69	48.69	-0.18%	7,360
Dec 24, 2025	48.94	49.67	48.20	48.78	48.78	-	9,933
Dec 23, 2025	48.50	49.08	45.64	48.78	48.78	-0.51%	4,406
Dec 22, 2025	48.93	49.49	46.75	49.03	49.03	-0.31%	14,790
Dec 19, 2025	50.09	50.09	48.75	49.18	49.18	-2.13%	33,270
Dec 18, 2025	50.80	50.94	49.10	50.25	50.25	-0.55%	14,766
Dec 17, 2025	49.73	50.55	48.60	50.53	50.53	2.45%	12,660
Dec 16, 2025	50.80	50.80	49.24	49.32	49.32	-1.50%	7,428
Dec 15, 2025	49.67	50.66	49.67	50.07	50.07	1.32%	14,223
Dec 12, 2025	48.16	50.00	48.16	49.42	49.42	0.63%	11,213
Dec 11, 2025	48.88	50.74	48.83	49.11	49.11	1.68%	12,647
Dec 10, 2025	46.57	48.95	46.12	48.30	48.30	5.25%	24,162
Dec 9, 2025	46.41	46.84	45.40	45.89	45.89	-1.50%	11,105
Dec 8, 2025	49.07	49.77	46.59	46.59	46.59	-3.66%	11,602
Dec 5, 2025	48.30	49.92	48.25	48.36	48.36	0.33%	6,317
Dec 4, 2025	47.45	48.51	47.45	48.20	48.20	3.21%	7,046
Dec 3, 2025	44.33	46.81	44.33	46.70	46.70	6.74%	13,543
Dec 2, 2025	46.07	47.86	43.71	43.75	43.75	-3.78%	16,384
Dec 1, 2025	46.88	48.40	44.64	45.47	45.47	-5.74%	14,703
Nov 28, 2025	46.54	48.24	46.54	48.24	47.99	0.54%	3,251
Nov 26, 2025	48.28	48.79	47.71	47.98	47.73	-0.97%	6,974
Nov 25, 2025	48.28	49.30	48.28	48.45	48.20	-0.21%	6,674
Nov 24, 2025	50.00	50.02	48.22	48.55	48.30	-1.98%	5,079