NACCO Industries, Inc. (NC)
NYSE: NC · Real-Time Price · USD
42.06
-0.15 (-0.36%)
At close: Oct 30, 2025, 4:00 PM EDT
42.06
0.00 (0.00%)
After-hours: Oct 30, 2025, 6:30 PM EDT
NACCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 41.85 | 42.49 | 41.85 | 42.06 | - | -0.36% | 5,985 |
| Oct 29, 2025 | 41.85 | 43.38 | 41.85 | 42.21 | 42.21 | -0.17% | 5,620 |
| Oct 28, 2025 | 42.31 | 42.43 | 41.76 | 42.28 | 42.28 | 0.59% | 6,574 |
| Oct 27, 2025 | 43.76 | 43.76 | 42.00 | 42.03 | 42.03 | -4.33% | 8,708 |
| Oct 24, 2025 | 42.90 | 44.00 | 42.90 | 43.93 | 43.93 | -0.20% | 3,764 |
| Oct 23, 2025 | 43.88 | 44.27 | 43.74 | 44.02 | 44.02 | 0.64% | 11,995 |
| Oct 22, 2025 | 43.54 | 44.00 | 42.90 | 43.74 | 43.74 | -0.23% | 7,172 |
| Oct 21, 2025 | 44.87 | 44.90 | 43.66 | 43.84 | 43.84 | -2.47% | 10,074 |
| Oct 20, 2025 | 44.75 | 44.95 | 43.53 | 44.95 | 44.95 | 0.45% | 15,324 |
| Oct 17, 2025 | 44.44 | 44.95 | 43.50 | 44.75 | 44.75 | 0.67% | 10,986 |
| Oct 16, 2025 | 43.74 | 44.54 | 43.31 | 44.45 | 44.45 | 0.91% | 11,600 |
| Oct 15, 2025 | 42.56 | 44.05 | 42.56 | 44.05 | 44.05 | 5.41% | 10,357 |
| Oct 14, 2025 | 40.98 | 42.85 | 40.98 | 41.79 | 41.79 | 1.88% | 10,821 |
| Oct 13, 2025 | 40.27 | 41.53 | 39.78 | 41.02 | 41.02 | 2.83% | 15,637 |
| Oct 10, 2025 | 40.30 | 40.50 | 39.89 | 39.89 | 39.89 | -1.14% | 18,268 |
| Oct 9, 2025 | 40.39 | 41.51 | 40.35 | 40.35 | 40.35 | -1.08% | 10,965 |
| 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 |