NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	41.36	42.40	40.80	41.14	41.14	-1.53%	18,349
Aug 19, 2026	42.25	43.44	41.56	41.78	41.78	-0.90%	14,786
Aug 18, 2026	42.37	43.15	41.36	42.16	42.16	1.57%	18,220
Aug 17, 2026	42.21	43.76	41.20	41.51	41.51	-2.65%	18,581
Aug 14, 2026	42.35	43.56	41.19	42.64	42.64	1.74%	26,972
Aug 13, 2026	42.42	42.80	41.24	41.91	41.91	-0.21%	13,257
Aug 12, 2026	40.16	42.50	40.16	42.00	42.00	3.47%	13,479
Aug 11, 2026	42.30	42.30	40.29	40.59	40.59	-1.79%	25,505
Aug 10, 2026	42.89	42.89	40.77	41.33	41.33	-2.45%	24,208
Aug 7, 2026	42.25	43.32	42.06	42.37	42.37	-1.21%	14,269
Aug 6, 2026	46.42	46.42	41.29	42.89	42.89	-9.15%	12,402
Aug 5, 2026	46.93	47.73	46.93	47.21	47.21	-1.13%	11,400
Aug 4, 2026	47.54	47.75	47.54	47.75	47.75	-0.75%	6,205
Aug 3, 2026	47.65	48.55	47.30	48.11	48.11	1.50%	9,575
Jul 31, 2026	46.51	47.62	46.51	47.40	47.40	0.47%	13,108
Jul 30, 2026	47.60	47.60	46.71	47.18	47.18	-0.90%	4,002
Jul 29, 2026	48.10	48.10	47.28	47.61	47.61	0.08%	8,226
Jul 28, 2026	47.18	47.98	47.10	47.57	47.57	1.65%	7,553
Jul 27, 2026	47.45	48.40	46.80	46.80	46.80	-0.02%	7,223
Jul 24, 2026	47.00	48.01	46.50	46.81	46.81	-0.91%	10,727
Jul 23, 2026	46.31	47.91	46.20	47.24	47.24	1.20%	14,039
Jul 22, 2026	46.25	46.83	46.25	46.68	46.68	-1.00%	14,017
Jul 21, 2026	46.33	47.90	46.33	47.15	47.15	1.49%	9,521
Jul 20, 2026	48.50	48.68	46.36	46.46	46.46	-3.15%	16,333
Jul 17, 2026	48.52	48.70	47.10	47.97	47.97	-1.68%	10,610
Jul 16, 2026	49.15	49.90	48.79	48.79	48.79	0.49%	10,471
Jul 15, 2026	48.36	49.20	48.10	48.55	48.55	2.15%	17,028
Jul 14, 2026	46.25	47.62	46.25	47.53	47.53	1.95%	8,944
Jul 13, 2026	46.87	48.46	46.45	46.62	46.62	-1.50%	10,574
Jul 10, 2026	46.34	48.41	46.34	47.33	47.33	-0.36%	11,494
Jul 9, 2026	46.21	47.78	46.21	47.50	47.50	1.11%	8,592
Jul 8, 2026	47.30	47.33	46.26	46.98	46.98	-0.76%	25,755
Jul 7, 2026	48.10	48.22	47.17	47.34	47.34	-1.97%	15,217
Jul 6, 2026	47.50	48.43	46.90	48.29	48.29	-0.23%	20,483
Jul 2, 2026	48.33	48.90	48.22	48.40	48.40	-0.31%	8,279
Jul 1, 2026	49.42	50.60	48.55	48.55	48.55	-3.00%	11,170
Jun 30, 2026	49.65	50.75	49.65	50.05	50.05	-0.20%	11,164
Jun 29, 2026	50.85	51.30	49.67	50.15	50.15	-3.02%	13,103
Jun 26, 2026	52.05	52.32	50.95	51.71	51.71	-	59,747
Jun 25, 2026	52.54	52.54	51.00	51.71	51.71	-0.15%	13,059
Jun 24, 2026	50.70	53.14	50.70	51.79	51.79	0.99%	20,112
Jun 23, 2026	50.56	51.76	50.56	51.28	51.28	1.56%	11,513
Jun 22, 2026	49.90	50.52	48.51	50.49	50.49	1.24%	15,021
Jun 18, 2026	49.70	51.07	49.28	49.87	49.87	1.05%	21,619
Jun 17, 2026	49.91	50.28	48.54	49.35	49.35	-1.67%	16,606
Jun 16, 2026	51.75	52.84	50.19	50.19	50.19	-3.55%	10,791
Jun 15, 2026	53.50	53.50	52.02	52.04	52.04	-2.42%	5,923
Jun 12, 2026	52.99	53.60	52.99	53.33	53.33	1.48%	3,605
Jun 11, 2026	53.21	53.21	52.05	52.55	52.55	-0.76%	7,084
Jun 10, 2026	52.64	52.96	52.53	52.95	52.95	1.50%	9,429