NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	33.96	33.96	33.34	33.34	-	-1.33%	1,424
Mar 28, 2025	34.15	34.52	33.43	33.79	33.79	-2.54%	10,821
Mar 27, 2025	33.90	34.67	33.63	34.67	34.67	3.15%	8,448
Mar 26, 2025	33.74	33.85	33.61	33.61	33.61	0.78%	4,605
Mar 25, 2025	34.05	34.42	33.35	33.35	33.35	-1.56%	11,064
Mar 24, 2025	34.21	34.61	32.83	33.88	33.88	-0.91%	9,955
Mar 21, 2025	33.50	34.42	33.02	34.19	34.19	0.56%	26,111
Mar 20, 2025	33.41	34.78	33.41	34.00	34.00	0.35%	17,921
Mar 19, 2025	33.97	33.97	33.28	33.88	33.88	0.83%	7,381
Mar 18, 2025	33.77	33.77	33.31	33.60	33.60	0.96%	7,356
Mar 17, 2025	33.39	33.96	32.34	33.28	33.28	0.15%	5,745
Mar 14, 2025	32.98	34.00	32.98	33.23	33.23	2.06%	5,884
Mar 13, 2025	32.27	33.50	32.27	32.56	32.56	-0.67%	3,957
Mar 12, 2025	32.30	33.97	32.26	32.78	32.78	1.52%	12,658
Mar 11, 2025	32.49	32.69	32.28	32.29	32.29	-0.12%	7,651
Mar 10, 2025	33.16	33.80	32.28	32.33	32.33	-2.94%	12,347
Mar 7, 2025	33.42	34.10	32.67	33.31	33.31	-0.89%	9,276
Mar 6, 2025	32.44	33.81	32.44	33.61	33.61	4.12%	27,350
Mar 5, 2025	32.21	32.74	32.03	32.28	32.28	-0.37%	7,556
Mar 4, 2025	32.01	33.23	31.69	32.40	32.40	0.90%	10,102
Mar 3, 2025	32.17	32.85	31.46	32.11	32.11	-0.53%	15,056
Feb 28, 2025	33.50	33.50	31.98	32.28	32.05	1.77%	8,258
Feb 27, 2025	32.35	32.79	31.33	31.72	31.50	-3.32%	5,537
Feb 26, 2025	32.49	32.81	31.54	32.81	32.58	2.18%	7,774
Feb 25, 2025	31.75	32.88	31.37	32.11	31.88	1.17%	12,069
Feb 24, 2025	33.09	33.09	31.52	31.74	31.52	-3.41%	15,795
Feb 21, 2025	33.49	33.60	32.75	32.86	32.63	-0.03%	9,011
Feb 20, 2025	32.00	33.46	31.98	32.87	32.64	1.83%	12,452
Feb 19, 2025	32.12	32.69	31.76	32.28	32.05	-0.43%	10,283
Feb 18, 2025	32.03	32.60	31.72	32.42	32.19	1.41%	5,668
Feb 14, 2025	31.77	31.97	31.61	31.97	31.75	0.35%	4,075
Feb 13, 2025	31.50	31.99	31.35	31.86	31.64	0.98%	7,121
Feb 12, 2025	31.61	31.69	31.55	31.55	31.33	-0.35%	4,728
Feb 11, 2025	31.53	31.66	31.32	31.66	31.44	0.51%	6,358
Feb 10, 2025	30.98	32.00	30.87	31.50	31.28	1.42%	9,923
Feb 7, 2025	31.22	31.48	30.75	31.06	30.84	-1.40%	6,873
Feb 6, 2025	31.67	31.67	31.24	31.50	31.28	-0.54%	10,257
Feb 5, 2025	31.72	31.72	31.31	31.67	31.45	-0.22%	5,100
Feb 4, 2025	31.50	31.84	31.07	31.74	31.52	0.76%	12,419
Feb 3, 2025	31.05	31.61	30.96	31.50	31.28	-0.41%	10,371
Jan 31, 2025	31.91	31.91	31.08	31.63	31.41	-1.25%	7,438
Jan 30, 2025	32.00	32.20	32.00	32.03	31.81	-0.28%	4,498
Jan 29, 2025	31.85	32.12	31.85	32.12	31.89	0.53%	7,306
Jan 28, 2025	31.90	32.03	31.90	31.95	31.73	-0.19%	3,919
Jan 27, 2025	32.36	32.36	31.85	32.01	31.79	-1.02%	8,740
Jan 24, 2025	32.01	32.38	32.01	32.34	32.11	-0.19%	3,921
Jan 23, 2025	31.60	32.40	31.17	32.40	32.17	2.86%	10,312
Jan 22, 2025	31.63	32.00	31.21	31.50	31.28	-0.44%	13,162
Jan 21, 2025	31.41	31.98	31.41	31.64	31.42	1.28%	6,545
Jan 17, 2025	30.50	31.50	30.50	31.24	31.02	0.22%	12,608