NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	40.43	40.60	38.61	38.72	38.72	-4.23%	8,453
Jul 14, 2025	41.15	41.15	40.20	40.43	40.43	0.10%	2,578
Jul 11, 2025	40.50	40.82	39.06	40.39	40.39	-0.91%	5,009
Jul 10, 2025	40.56	40.82	39.01	40.76	40.76	0.84%	6,933
Jul 9, 2025	40.53	41.93	39.99	40.42	40.42	-0.12%	5,296
Jul 8, 2025	40.86	41.49	40.20	40.47	40.47	-2.03%	10,389
Jul 7, 2025	42.30	42.71	41.31	41.31	41.31	-2.62%	9,507
Jul 3, 2025	42.56	42.56	42.42	42.42	42.42	0.62%	2,711
Jul 2, 2025	43.49	43.99	40.28	42.16	42.16	-3.30%	10,419
Jul 1, 2025	44.77	45.27	43.60	43.60	43.60	-1.60%	13,971
Jun 30, 2025	43.50	45.50	42.21	44.31	44.31	1.91%	35,884
Jun 27, 2025	41.06	43.48	40.95	43.48	43.48	4.70%	33,854
Jun 26, 2025	41.35	41.55	40.45	41.53	41.53	1.96%	5,277
Jun 25, 2025	40.50	41.33	40.07	40.73	40.73	-1.45%	6,973
Jun 24, 2025	39.86	41.54	39.65	41.33	41.33	3.95%	12,848
Jun 23, 2025	39.71	39.88	39.16	39.76	39.76	2.74%	7,075
Jun 20, 2025	39.19	39.19	38.35	38.70	38.70	-1.12%	10,924
Jun 18, 2025	36.58	39.44	36.58	39.14	39.14	0.10%	5,337
Jun 17, 2025	37.05	39.11	37.05	39.10	39.10	5.53%	13,503
Jun 16, 2025	36.64	37.45	36.30	37.05	37.05	2.26%	6,980
Jun 13, 2025	35.90	36.64	35.90	36.23	36.23	-0.66%	8,431
Jun 12, 2025	36.69	36.69	36.10	36.47	36.47	-0.44%	6,746
Jun 11, 2025	36.25	36.63	36.10	36.63	36.63	1.47%	7,403
Jun 10, 2025	36.50	36.50	36.10	36.10	36.10	-1.66%	5,560
Jun 9, 2025	37.66	37.66	36.26	36.71	36.71	-2.73%	10,486
Jun 6, 2025	36.53	38.08	36.53	37.74	37.74	3.74%	8,579
Jun 5, 2025	36.21	37.66	35.80	36.38	36.38	1.17%	4,747
Jun 4, 2025	36.03	36.29	35.84	35.96	35.96	-3.10%	12,518
Jun 3, 2025	36.26	37.91	36.08	37.11	37.11	1.89%	9,740
Jun 2, 2025	35.86	36.84	35.86	36.42	36.42	1.56%	5,636
May 30, 2025	36.22	36.22	35.80	35.86	35.86	-1.70%	5,202
May 29, 2025	36.41	36.68	36.22	36.48	36.23	0.72%	3,904
May 28, 2025	36.35	36.70	36.20	36.22	35.97	-0.55%	6,924
May 27, 2025	35.75	36.52	35.75	36.42	36.17	2.36%	8,436
May 23, 2025	37.18	37.18	35.31	35.58	35.33	-4.79%	7,983
May 22, 2025	36.64	37.95	36.50	37.37	37.11	1.52%	12,079
May 21, 2025	36.16	37.00	36.00	36.81	36.55	0.19%	9,914
May 20, 2025	36.31	37.39	36.23	36.74	36.48	1.24%	6,721
May 19, 2025	36.15	36.44	35.97	36.29	36.04	0.39%	5,796
May 16, 2025	36.45	36.50	36.05	36.15	35.90	-1.39%	9,426
May 15, 2025	35.50	37.06	34.74	36.66	36.40	4.15%	14,029
May 14, 2025	34.58	35.41	34.58	35.20	34.95	1.50%	7,681
May 13, 2025	34.43	34.91	34.18	34.68	34.44	1.58%	7,631
May 12, 2025	34.39	34.92	33.51	34.14	33.90	1.73%	10,785
May 9, 2025	34.00	34.00	33.25	33.56	33.33	0.24%	4,720
May 8, 2025	33.34	33.72	33.18	33.48	33.25	0.06%	5,697
May 7, 2025	32.80	33.68	32.80	33.46	33.23	1.00%	6,321
May 6, 2025	33.13	33.36	32.16	33.13	32.90	-1.57%	11,969
May 5, 2025	34.52	34.52	33.02	33.66	33.43	-2.66%	7,326
May 2, 2025	34.05	34.58	33.31	34.58	34.34	3.35%	15,856