NACCO Industries, Inc. (NC)
NYSE: NC · Real-Time Price · USD
41.50
+1.69 (4.25%)
Sep 15, 2025, 3:12 PM EDT - Market open
NACCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 39.69 | 41.20 | 39.69 | 41.50 | - | 4.25% | 3,695 |
| 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 |
| Aug 20, 2025 | 35.90 | 36.05 | 35.43 | 35.97 | 35.74 | 0.19% | 10,881 |
| Aug 19, 2025 | 36.89 | 37.10 | 35.90 | 35.90 | 35.67 | -1.97% | 7,372 |
| Aug 18, 2025 | 37.30 | 37.30 | 36.62 | 36.62 | 36.39 | -1.00% | 2,952 |
| Aug 15, 2025 | 37.84 | 37.84 | 36.87 | 36.99 | 36.76 | -1.23% | 5,190 |
| Aug 14, 2025 | 37.65 | 38.00 | 37.08 | 37.45 | 37.21 | -0.35% | 6,502 |
| Aug 13, 2025 | 36.55 | 37.63 | 36.55 | 37.58 | 37.34 | 1.38% | 3,411 |
| Aug 12, 2025 | 36.18 | 37.08 | 36.18 | 37.07 | 36.84 | 1.92% | 5,443 |
| Aug 11, 2025 | 37.07 | 37.07 | 35.90 | 36.37 | 36.14 | -2.07% | 8,628 |
| Aug 8, 2025 | 37.42 | 37.86 | 36.76 | 37.14 | 36.90 | 0.95% | 2,951 |
| Aug 7, 2025 | 37.51 | 39.91 | 35.92 | 36.79 | 36.56 | -3.67% | 7,832 |
| Aug 6, 2025 | 38.82 | 39.12 | 38.19 | 38.19 | 37.95 | -0.62% | 3,292 |
| Aug 5, 2025 | 38.90 | 38.90 | 37.50 | 38.43 | 38.19 | -0.41% | 5,399 |
| Aug 4, 2025 | 36.54 | 38.59 | 36.54 | 38.59 | 38.35 | 5.67% | 6,529 |
| Aug 1, 2025 | 37.44 | 38.55 | 36.40 | 36.52 | 36.29 | -3.69% | 7,502 |
| Jul 31, 2025 | 39.30 | 39.30 | 37.63 | 37.92 | 37.68 | -4.05% | 6,435 |
| Jul 30, 2025 | 40.21 | 40.71 | 39.32 | 39.52 | 39.27 | -1.25% | 5,595 |
| Jul 29, 2025 | 41.00 | 41.00 | 40.02 | 40.02 | 39.77 | -2.77% | 6,734 |
| Jul 28, 2025 | 40.52 | 41.50 | 40.34 | 41.16 | 40.90 | 2.72% | 7,486 |
| Jul 25, 2025 | 40.49 | 40.96 | 39.80 | 40.07 | 39.82 | -1.69% | 4,149 |
| Jul 24, 2025 | 39.73 | 40.76 | 39.73 | 40.76 | 40.50 | 0.25% | 4,836 |
| Jul 23, 2025 | 39.89 | 41.00 | 39.89 | 40.66 | 40.40 | 2.47% | 4,707 |
| Jul 22, 2025 | 40.40 | 40.76 | 39.68 | 39.68 | 39.43 | -1.54% | 6,720 |
| Jul 21, 2025 | 39.75 | 40.37 | 39.31 | 40.30 | 40.04 | 1.33% | 11,532 |
| Jul 18, 2025 | 40.59 | 40.59 | 39.77 | 39.77 | 39.52 | -0.85% | 5,715 |
| Jul 17, 2025 | 39.45 | 40.36 | 39.45 | 40.11 | 39.86 | 1.60% | 5,325 |
| Jul 16, 2025 | 39.50 | 39.50 | 38.57 | 39.48 | 39.23 | 1.96% | 6,517 |
| Jul 15, 2025 | 40.43 | 40.60 | 38.61 | 38.72 | 38.47 | -4.23% | 8,453 |
| Jul 14, 2025 | 41.15 | 41.15 | 40.20 | 40.43 | 40.17 | 0.10% | 2,578 |
| Jul 11, 2025 | 40.50 | 40.82 | 39.06 | 40.39 | 40.13 | -0.91% | 5,009 |
| Jul 10, 2025 | 40.56 | 40.82 | 39.01 | 40.76 | 40.50 | 0.84% | 6,933 |
| Jul 9, 2025 | 40.53 | 41.93 | 39.99 | 40.42 | 40.16 | -0.12% | 5,296 |
| Jul 8, 2025 | 40.86 | 41.49 | 40.20 | 40.47 | 40.21 | -2.03% | 10,389 |
| Jul 7, 2025 | 42.30 | 42.71 | 41.31 | 41.31 | 41.05 | -2.62% | 9,507 |