Skip to main content
NACCO Industries, Inc. (NC)
NYSE: NC · Real-Time Price · USD
30.83
+0.76 (2.51%)
Nov 21, 2024, 11:24 AM EST - Market open

NACCO Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.3330.6830.0330.0730.070.20%7,299
Nov 19, 202430.1530.3730.0030.0130.01-2.66%5,374
Nov 18, 202430.6031.2430.4430.8330.831.95%16,296
Nov 15, 202430.1730.5029.6930.2430.240.30%11,266
Nov 14, 202430.4131.1729.9730.1530.150.43%10,379
Nov 13, 202430.8030.8029.9330.0230.02-4.03%8,424
Nov 12, 202432.3932.7531.0231.2831.28-4.46%12,610
Nov 11, 202431.5532.8531.5532.7432.742.96%5,201
Nov 8, 202432.4032.4031.4931.8031.80-2.12%6,005
Nov 7, 202433.7833.7832.2132.4932.49-4.16%17,059
Nov 6, 202433.3334.4933.2433.9033.907.82%21,857
Nov 5, 202430.4031.8730.4031.4431.442.48%24,410
Nov 4, 202430.2431.0030.1530.6830.680.99%11,365
Nov 1, 202431.9931.9930.1530.3830.38-2.97%11,314
Oct 31, 202431.9932.0030.0231.3131.316.39%23,427
Oct 30, 202429.1830.2529.0129.4329.43-1.27%11,326
Oct 29, 202427.3129.9827.3129.8129.818.09%31,124
Oct 28, 202427.0727.8926.8527.5827.581.96%11,739
Oct 25, 202427.1127.5826.8027.0527.05-0.22%6,526
Oct 24, 202427.3127.6926.9527.1127.11-1.35%21,559
Oct 23, 202427.5627.6927.2727.4827.48-1.15%4,093
Oct 22, 202427.5528.1127.3127.8027.80-0.54%14,884
Oct 21, 202428.7528.7527.9527.9527.95-2.78%7,760
Oct 18, 202428.3028.9728.2728.7528.751.59%10,823
Oct 17, 202428.3128.4928.0528.3028.30-0.53%3,668
Oct 16, 202426.8128.4726.8128.4528.453.91%19,986
Oct 15, 202426.8527.6626.8227.3827.380.66%24,264
Oct 14, 202426.9327.4026.7027.2027.200.59%21,096
Oct 11, 202427.2227.2226.3127.0427.040.71%19,414
Oct 10, 202426.6027.0626.4026.8526.850.86%6,988
Oct 9, 202426.1527.1026.1526.6226.621.18%20,909
Oct 8, 202427.1627.2126.2026.3126.31-2.63%30,510
Oct 7, 202428.0728.0727.0227.0227.02-2.70%9,189
Oct 4, 202427.8728.0827.6527.7727.770.47%5,286
Oct 3, 202427.4027.8927.0027.6427.641.39%24,752
Oct 2, 202427.3327.9726.9927.2627.26-0.91%14,664
Oct 1, 202428.0028.3227.3027.5127.51-2.96%31,513
Sep 30, 202428.1428.5027.7128.3528.35-0.53%5,557
Sep 27, 202426.9328.7126.9328.5028.505.56%21,391
Sep 26, 202426.8327.5426.7827.0027.001.05%8,631
Sep 25, 202426.3326.8126.0126.7226.720.56%8,406
Sep 24, 202426.6027.0926.5726.5726.57-0.34%11,382
Sep 23, 202426.9128.2526.2826.6626.660.15%26,297
Sep 20, 202426.1726.8625.8026.6226.620.68%65,862
Sep 19, 202426.3026.8325.6026.4426.441.65%20,094
Sep 18, 202426.2526.5726.0126.0126.01-0.91%13,052
Sep 17, 202426.2526.5226.2026.2526.250.23%10,939
Sep 16, 202426.2626.5125.5226.1926.19-0.19%27,979
Sep 13, 202425.9326.4025.6626.2426.242.94%18,999
Sep 12, 202425.3926.0925.2725.4925.49-0.08%23,021
Sep 11, 202426.1926.1925.2225.5125.51-0.43%15,688
Sep 10, 202425.9526.0025.1925.6225.620.35%20,798
Sep 9, 202426.0626.4525.5325.5325.53-1.69%24,119
Sep 6, 202426.8026.8525.8025.9725.97-2.41%20,572
Sep 5, 202427.0727.6426.4926.6126.61-1.70%32,373
Sep 4, 202426.9128.6026.9127.0727.07-0.18%38,662
Sep 3, 202427.7227.9627.0127.1227.12-2.73%22,221
Aug 30, 202427.7427.9827.1027.8827.65-0.25%10,301
Aug 29, 202427.9828.7127.8027.9527.72-0.96%17,592
Aug 28, 202427.5228.6527.4528.2227.992.14%13,699
Aug 27, 202428.1328.5227.3827.6327.40-1.11%14,403
Aug 26, 202428.4029.2427.8727.9427.71-1.17%15,406
Aug 23, 202427.3228.4327.3228.2728.044.32%9,275
Aug 22, 202427.4427.7526.9027.1026.88-0.55%13,561
Aug 21, 202426.8727.8626.7127.2527.022.68%10,332
Aug 20, 202427.1527.2126.4026.5426.32-1.89%11,571
Aug 19, 202427.5527.7126.8327.0526.83-1.31%12,509
Aug 16, 202427.6127.8027.1927.4127.18-0.98%11,002
Aug 15, 202427.5628.2027.3027.6827.452.52%25,378
Aug 14, 202427.7828.1127.0027.0026.78-2.56%17,392
Aug 13, 202428.0528.5127.4227.7127.480.04%20,268
Aug 12, 202428.0028.0526.6427.7027.473.01%17,179
Aug 9, 202427.2128.0526.6026.8926.67-0.70%29,200
Aug 8, 202426.5027.5226.5027.0826.86-0.40%14,830
Aug 7, 202427.2228.0227.0027.1926.960.48%19,320
Aug 6, 202426.3527.5426.0927.0626.843.09%15,530
Aug 5, 202426.9327.4526.1326.2526.03-6.05%43,837
Aug 2, 202428.0028.5027.3327.9427.71-2.68%18,580
Aug 1, 202431.1732.0028.2228.7128.47-4.65%26,135
Jul 31, 202430.1231.0529.7430.1129.860.77%22,423
Jul 30, 202430.0130.2129.3229.8829.63-0.03%21,260
Jul 29, 202430.8131.1929.7529.8929.64-3.21%18,109
Jul 26, 202433.4733.4730.6530.8830.62-8.01%41,916
Jul 25, 202431.8633.6031.8633.5733.294.03%10,526
Jul 24, 202433.0533.7432.0532.2732.00-5.28%18,663
Jul 23, 202432.7034.3732.3834.0733.794.80%18,894
Jul 22, 202432.1132.7431.9532.5132.240.28%19,730
Jul 19, 202433.1533.1532.3532.4232.15-1.91%12,686
Jul 18, 202434.3134.6732.8433.0532.78-3.67%17,781
Jul 17, 202431.8334.7431.8334.3134.034.86%26,980
Jul 16, 202430.3332.8030.1832.7232.458.42%35,326
Jul 15, 202430.3230.6229.2430.1829.931.68%31,642
Jul 12, 202429.0629.6828.9129.6829.432.24%13,143
Jul 11, 202428.6729.1828.2929.0328.792.58%17,505
Jul 10, 202428.3128.3628.1628.3028.070.35%7,948
Jul 9, 202427.9028.7027.9028.2027.970.57%7,277
Jul 8, 202428.3028.5727.6828.0427.81-0.99%25,187
Jul 5, 202428.5328.6027.7928.3228.08-0.63%21,322
Jul 3, 202428.0528.7527.9628.5028.262.00%12,894
Jul 2, 202428.4628.4627.5927.9427.71-0.60%20,402