NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	57.00	58.52	57.00	57.38	57.38	1.81%	10,071
Feb 26, 2026	58.91	59.01	56.36	56.36	56.36	-4.46%	12,573
Feb 25, 2026	56.01	58.99	56.01	58.99	58.99	5.06%	8,525
Feb 24, 2026	56.00	56.96	55.73	56.15	56.15	0.34%	4,221
Feb 23, 2026	55.99	56.00	55.49	55.96	55.96	0.34%	8,146
Feb 20, 2026	55.64	56.08	55.64	55.77	55.77	-0.39%	7,386
Feb 19, 2026	56.23	57.00	55.47	55.99	55.99	-0.66%	14,639
Feb 18, 2026	56.44	56.88	56.30	56.36	56.36	-2.84%	7,295
Feb 17, 2026	55.50	58.74	55.20	58.01	58.01	4.52%	16,393
Feb 13, 2026	55.50	55.85	53.64	55.50	55.50	1.17%	8,266
Feb 12, 2026	54.00	55.70	54.00	54.86	54.86	1.99%	13,436
Feb 11, 2026	53.98	53.98	53.63	53.79	53.79	-0.32%	4,139
Feb 10, 2026	54.59	55.50	53.96	53.96	53.96	0.32%	8,838
Feb 9, 2026	55.58	55.58	52.23	53.79	53.79	-0.76%	12,362
Feb 6, 2026	53.75	55.80	53.39	54.20	54.20	1.59%	9,437
Feb 5, 2026	54.31	54.46	52.23	53.35	53.35	-2.91%	11,640
Feb 4, 2026	55.93	56.29	51.81	54.95	54.95	-0.52%	14,327
Feb 3, 2026	53.75	56.00	53.75	55.24	55.24	2.58%	10,734
Feb 2, 2026	49.37	54.00	49.25	53.85	53.85	9.38%	26,909
Jan 30, 2026	48.40	49.49	47.62	49.23	49.23	1.71%	6,691
Jan 29, 2026	48.74	48.75	47.24	48.40	48.40	1.36%	6,229
Jan 28, 2026	48.30	48.53	46.55	47.75	47.75	-1.67%	12,417
Jan 27, 2026	48.98	48.98	48.51	48.56	48.56	-0.12%	4,038
Jan 26, 2026	49.04	49.80	48.62	48.62	48.62	-0.67%	10,187
Jan 23, 2026	50.00	50.00	48.81	48.95	48.95	-1.86%	7,101
Jan 22, 2026	48.62	49.88	48.62	49.88	49.88	0.16%	5,577
Jan 21, 2026	47.70	49.80	46.93	49.80	49.80	7.07%	16,350
Jan 20, 2026	46.35	46.85	46.15	46.51	46.51	0.63%	5,110
Jan 16, 2026	45.86	47.22	45.86	46.22	46.22	-0.54%	9,273
Jan 15, 2026	46.28	46.47	45.48	46.47	46.47	0.89%	6,085
Jan 14, 2026	45.21	47.01	44.25	46.06	46.06	1.28%	11,885
Jan 13, 2026	46.11	46.83	44.58	45.48	45.48	-3.62%	12,669
Jan 12, 2026	47.42	47.50	46.36	47.19	47.19	-0.78%	11,554
Jan 9, 2026	47.56	48.37	47.56	47.56	47.56	-0.50%	5,109
Jan 8, 2026	46.60	47.92	45.59	47.80	47.80	3.71%	5,662
Jan 7, 2026	47.20	47.93	45.90	46.09	46.09	-0.22%	5,728
Jan 6, 2026	46.71	46.71	45.50	46.19	46.19	-0.62%	6,505
Jan 5, 2026	48.34	48.34	45.02	46.48	46.48	-2.94%	17,382
Jan 2, 2026	49.49	49.49	47.50	47.89	47.89	-2.35%	8,619
Dec 31, 2025	48.35	49.20	48.35	49.04	49.04	-0.08%	6,128
Dec 30, 2025	47.65	49.08	47.65	49.08	49.08	-0.45%	5,311
Dec 29, 2025	48.58	49.66	48.58	49.30	49.30	1.25%	5,882
Dec 26, 2025	48.73	49.40	48.16	48.69	48.69	-0.18%	7,360
Dec 24, 2025	48.94	49.67	48.20	48.78	48.78	-	9,933
Dec 23, 2025	48.50	49.08	45.64	48.78	48.78	-0.51%	4,406
Dec 22, 2025	48.93	49.49	46.75	49.03	49.03	-0.31%	14,790
Dec 19, 2025	50.09	50.09	48.75	49.18	49.18	-2.13%	33,270
Dec 18, 2025	50.80	50.94	49.10	50.25	50.25	-0.55%	14,766
Dec 17, 2025	49.73	50.55	48.60	50.53	50.53	2.45%	12,660
Dec 16, 2025	50.80	50.80	49.24	49.32	49.32	-1.50%	7,428