NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	53.51	53.51	52.71	53.30	-	1.37%	2,416
Mar 24, 2026	51.91	53.08	51.03	52.58	52.58	2.64%	17,521
Mar 23, 2026	49.88	51.31	49.73	51.23	51.23	5.41%	8,565
Mar 20, 2026	50.63	50.63	48.36	48.60	48.60	-3.71%	22,006
Mar 19, 2026	49.42	50.88	49.06	50.47	50.47	1.96%	7,679
Mar 18, 2026	51.39	51.39	48.62	49.50	49.50	-3.19%	12,096
Mar 17, 2026	52.17	52.17	50.24	51.13	51.13	-1.62%	13,073
Mar 16, 2026	52.35	52.35	51.39	51.97	51.97	1.03%	8,511
Mar 13, 2026	54.25	54.40	51.03	51.44	51.44	-5.18%	23,639
Mar 12, 2026	50.88	54.50	50.88	54.25	54.25	5.75%	26,506
Mar 11, 2026	50.49	51.61	50.08	51.30	51.30	2.29%	11,673
Mar 10, 2026	51.16	51.83	50.01	50.15	50.15	-2.15%	15,965
Mar 9, 2026	48.01	51.68	47.49	51.25	51.25	4.78%	26,424
Mar 6, 2026	49.84	51.00	47.27	48.91	48.91	-3.49%	23,154
Mar 5, 2026	54.71	55.61	48.63	50.68	50.68	-12.94%	45,762
Mar 4, 2026	57.43	59.42	57.05	58.21	58.21	2.48%	25,157
Mar 3, 2026	58.65	59.28	56.69	56.80	56.80	-3.47%	9,676
Mar 2, 2026	56.50	59.36	56.50	58.84	58.84	2.54%	6,960
Feb 27, 2026	57.00	58.52	57.00	57.38	57.13	1.81%	10,086
Feb 26, 2026	58.91	59.01	56.36	56.36	56.11	-4.46%	12,604
Feb 25, 2026	56.01	58.99	56.01	58.99	58.73	5.06%	8,525
Feb 24, 2026	56.00	56.96	55.73	56.15	55.90	0.34%	4,221
Feb 23, 2026	55.99	56.00	55.49	55.96	55.71	0.34%	8,152
Feb 20, 2026	55.64	56.08	55.64	55.77	55.52	-0.39%	7,386
Feb 19, 2026	56.23	57.00	55.47	55.99	55.74	-0.66%	14,639
Feb 18, 2026	56.44	56.88	56.30	56.36	56.11	-2.84%	7,295
Feb 17, 2026	55.50	58.74	55.20	58.01	57.75	4.52%	16,394
Feb 13, 2026	55.50	55.85	53.64	55.50	55.26	1.17%	8,266
Feb 12, 2026	54.00	55.70	54.00	54.86	54.62	1.99%	13,436
Feb 11, 2026	53.98	53.98	53.63	53.79	53.55	-0.32%	4,139
Feb 10, 2026	54.59	55.50	53.96	53.96	53.72	0.32%	8,848
Feb 9, 2026	55.58	55.58	52.23	53.79	53.55	-0.76%	12,362
Feb 6, 2026	53.75	55.80	53.39	54.20	53.96	1.59%	9,437
Feb 5, 2026	54.31	54.46	52.23	53.35	53.12	-2.91%	11,645
Feb 4, 2026	55.93	56.29	51.81	54.95	54.71	-0.52%	14,327
Feb 3, 2026	53.75	56.00	53.75	55.24	55.00	2.58%	10,752
Feb 2, 2026	49.37	54.00	49.25	53.85	53.61	9.38%	26,919
Jan 30, 2026	48.40	49.49	47.62	49.23	49.01	1.71%	6,691
Jan 29, 2026	48.74	48.75	47.24	48.40	48.19	1.36%	6,270
Jan 28, 2026	48.30	48.53	46.55	47.75	47.54	-1.67%	12,425
Jan 27, 2026	48.98	48.98	48.51	48.56	48.35	-0.12%	4,038
Jan 26, 2026	49.04	49.80	48.62	48.62	48.41	-0.67%	10,187
Jan 23, 2026	50.00	50.00	48.81	48.95	48.73	-1.86%	7,117
Jan 22, 2026	48.62	49.88	48.62	49.88	49.66	0.16%	5,588
Jan 21, 2026	47.70	49.80	46.93	49.80	49.58	7.07%	16,354
Jan 20, 2026	46.35	46.85	46.15	46.51	46.31	0.63%	5,114
Jan 16, 2026	45.86	47.22	45.86	46.22	46.02	-0.54%	9,434
Jan 15, 2026	46.28	46.47	45.48	46.47	46.27	0.89%	6,085
Jan 14, 2026	45.21	47.01	44.25	46.06	45.86	1.28%	11,886
Jan 13, 2026	46.11	46.83	44.58	45.48	45.28	-3.62%	12,669