NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.03	34.49	33.39	33.62	33.62	-1.18%	31,691
Oct 14, 2026	35.18	35.18	33.86	34.02	34.02	-3.35%	23,048
Oct 13, 2026	35.00	35.38	34.76	35.20	35.20	0.54%	15,183
Oct 12, 2026	35.36	35.52	35.01	35.01	35.01	-1.57%	16,463
Oct 9, 2026	36.19	36.36	35.43	35.57	35.57	-2.63%	13,559
Oct 8, 2026	36.26	36.76	35.58	36.53	36.53	1.36%	39,180
Oct 7, 2026	36.41	36.73	36.04	36.04	36.04	-1.02%	17,830
Oct 6, 2026	37.01	37.27	36.41	36.41	36.41	-0.79%	15,777
Oct 5, 2026	36.30	37.10	36.16	36.70	36.70	1.24%	26,080
Oct 2, 2026	36.65	37.25	35.96	36.25	36.25	-0.33%	41,239
Oct 1, 2026	36.16	36.43	35.45	36.37	36.37	-0.47%	40,737
Sep 30, 2026	37.60	37.60	36.17	36.54	36.54	-1.75%	28,212
Sep 29, 2026	38.08	38.08	37.19	37.19	37.19	-1.56%	12,822
Sep 28, 2026	38.31	38.89	37.71	37.78	37.78	0.29%	16,896
Sep 25, 2026	37.72	37.98	36.96	37.67	37.67	-0.13%	16,579
Sep 24, 2026	37.50	38.74	36.29	37.72	37.72	3.80%	54,792
Sep 23, 2026	36.79	37.06	36.10	36.34	36.34	-1.12%	14,022
Sep 22, 2026	36.84	37.55	36.72	36.75	36.75	-1.26%	19,295
Sep 21, 2026	37.13	37.56	37.13	37.22	37.22	0.84%	15,277
Sep 18, 2026	37.15	37.46	36.03	36.91	36.91	-1.49%	49,870
Sep 17, 2026	38.85	38.85	37.47	37.47	37.47	-2.95%	17,119
Sep 16, 2026	38.90	38.96	38.39	38.61	38.61	-0.13%	12,882
Sep 15, 2026	38.51	39.08	37.72	38.66	38.66	-0.36%	45,201
Sep 14, 2026	39.79	39.79	38.73	38.80	38.80	-2.27%	24,990
Sep 11, 2026	40.46	40.67	39.69	39.70	39.70	-0.35%	8,576
Sep 10, 2026	40.25	40.25	39.71	39.84	39.84	-1.21%	19,568
Sep 9, 2026	40.71	40.89	40.33	40.33	40.33	-0.17%	10,297
Sep 8, 2026	41.97	41.97	40.40	40.40	40.40	-3.65%	16,940
Sep 4, 2026	40.85	42.23	40.83	41.93	41.93	2.64%	24,813
Sep 3, 2026	42.07	42.07	40.85	40.85	40.85	-2.01%	9,752
Sep 2, 2026	41.84	42.50	41.69	41.69	41.69	-0.74%	23,476
Sep 1, 2026	42.73	42.73	41.69	42.00	42.00	-1.85%	7,859
Aug 31, 2026	43.50	44.00	42.39	42.79	42.79	-0.02%	13,435
Aug 28, 2026	42.70	44.32	41.64	43.06	42.80	-0.16%	26,754
Aug 27, 2026	42.20	43.28	42.01	43.13	42.87	0.96%	19,175
Aug 26, 2026	40.83	42.79	40.83	42.72	42.46	3.06%	28,448
Aug 25, 2026	41.00	41.69	40.54	41.45	41.20	1.12%	20,624
Aug 24, 2026	41.00	41.41	40.50	40.99	40.74	-0.02%	14,398
Aug 21, 2026	41.06	41.66	40.52	41.00	40.75	-0.34%	26,653
Aug 20, 2026	41.36	42.40	40.80	41.14	40.89	-1.53%	18,350
Aug 19, 2026	42.25	43.44	41.56	41.78	41.53	-0.90%	14,787
Aug 18, 2026	42.37	43.15	41.36	42.16	41.90	1.57%	18,222
Aug 17, 2026	42.21	43.76	41.20	41.51	41.26	-2.65%	18,583
Aug 14, 2026	42.35	43.56	41.19	42.64	42.38	1.74%	26,972
Aug 13, 2026	42.42	42.80	41.24	41.91	41.65	-0.21%	13,258
Aug 12, 2026	40.16	42.50	40.16	42.00	41.74	3.47%	13,481
Aug 11, 2026	42.30	42.30	40.29	40.59	40.34	-1.79%	25,507
Aug 10, 2026	42.89	42.89	40.77	41.33	41.08	-2.45%	24,224
Aug 7, 2026	42.25	43.32	42.06	42.37	42.11	-1.21%	14,271
Aug 6, 2026	46.42	46.42	41.29	42.89	42.63	-9.15%	12,403