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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202535.3435.7034.8135.6535.65-0.64%8,922
Apr 24, 202535.8036.2935.4035.8835.880.11%9,727
Apr 23, 202537.1837.1835.1035.8435.84-2.02%10,902
Apr 22, 202536.4036.6835.8536.5836.582.12%7,739
Apr 21, 202536.4236.8335.0135.8235.82-2.80%13,226
Apr 17, 202537.5037.7536.5136.8536.85-2.36%11,971
Apr 16, 202535.8337.9735.7037.7437.745.33%16,790
Apr 15, 202536.2936.5035.5735.8335.83-0.17%12,387
Apr 14, 202536.4336.6734.3535.8935.89-1.48%26,110
Apr 11, 202536.6138.0935.3336.4336.43-1.01%29,946
Apr 10, 202537.0039.0636.2936.8036.800.46%29,975
Apr 9, 202533.2439.6533.2436.6336.6314.36%128,352
Apr 8, 202531.9932.8631.5932.0332.032.66%12,092
Apr 7, 202531.0832.3230.0031.2031.20-1.52%8,924
Apr 4, 202532.0032.2331.0531.6831.68-1.86%12,482
Apr 3, 202533.0033.6732.1532.2832.28-3.35%8,836
Apr 2, 202533.8933.8933.4033.4033.40-2.02%5,730
Apr 1, 202533.4434.2933.4434.0934.091.07%5,676
Mar 31, 202533.9633.9633.7033.7333.73-0.18%7,501
Mar 28, 202534.1534.5233.4333.7933.79-2.54%10,821
Mar 27, 202533.9034.6733.6334.6734.673.15%8,448
Mar 26, 202533.7433.8533.6133.6133.610.78%4,605
Mar 25, 202534.0534.4233.3533.3533.35-1.56%11,064
Mar 24, 202534.2134.6132.8333.8833.88-0.91%9,955
Mar 21, 202533.5034.4233.0234.1934.190.56%26,111
Mar 20, 202533.4134.7833.4134.0034.000.35%17,921
Mar 19, 202533.9733.9733.2833.8833.880.83%7,381
Mar 18, 202533.7733.7733.3133.6033.600.96%7,356
Mar 17, 202533.3933.9632.3433.2833.280.15%5,745
Mar 14, 202532.9834.0032.9833.2333.232.06%5,884
Mar 13, 202532.2733.5032.2732.5632.56-0.67%3,957
Mar 12, 202532.3033.9732.2632.7832.781.52%12,658
Mar 11, 202532.4932.6932.2832.2932.29-0.12%7,651
Mar 10, 202533.1633.8032.2832.3332.33-2.94%12,347
Mar 7, 202533.4234.1032.6733.3133.31-0.89%9,276
Mar 6, 202532.4433.8132.4433.6133.614.12%27,350
Mar 5, 202532.2132.7432.0332.2832.28-0.37%7,556
Mar 4, 202532.0133.2331.6932.4032.400.90%10,102
Mar 3, 202532.1732.8531.4632.1132.11-0.53%15,056
Feb 28, 202533.5033.5031.9832.2832.051.77%8,258
Feb 27, 202532.3532.7931.3331.7231.50-3.32%5,537
Feb 26, 202532.4932.8131.5432.8132.582.18%7,774
Feb 25, 202531.7532.8831.3732.1131.881.17%12,069
Feb 24, 202533.0933.0931.5231.7431.52-3.41%15,795
Feb 21, 202533.4933.6032.7532.8632.63-0.03%9,011
Feb 20, 202532.0033.4631.9832.8732.641.83%12,452
Feb 19, 202532.1232.6931.7632.2832.05-0.43%10,283
Feb 18, 202532.0332.6031.7232.4232.191.41%5,668
Feb 14, 202531.7731.9731.6131.9731.750.35%4,075
Feb 13, 202531.5031.9931.3531.8631.640.98%7,121