NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	52.69	53.70	52.17	52.17	52.17	-0.53%	7,337
Jun 8, 2026	53.77	54.58	52.03	52.45	52.45	-1.43%	13,506
Jun 5, 2026	52.05	53.62	51.82	53.21	53.21	2.31%	13,174
Jun 4, 2026	51.40	52.20	50.78	52.01	52.01	2.16%	19,667
Jun 3, 2026	50.07	51.01	50.02	50.91	50.91	0.89%	13,050
Jun 2, 2026	49.49	51.63	49.49	50.46	50.46	0.20%	7,777
Jun 1, 2026	50.02	51.20	49.71	50.36	50.36	0.04%	11,412
May 29, 2026	50.16	50.99	50.01	50.60	50.34	-0.26%	14,301
May 28, 2026	49.13	50.94	49.13	50.73	50.47	1.02%	7,258
May 27, 2026	49.55	50.54	48.78	50.22	49.96	1.85%	8,387
May 26, 2026	49.54	49.79	49.10	49.31	49.05	0.65%	12,491
May 22, 2026	49.72	49.72	48.75	48.99	48.74	-0.95%	10,281
May 21, 2026	49.00	49.61	48.50	49.46	49.20	0.34%	16,794
May 20, 2026	48.62	49.48	48.50	49.29	49.03	0.67%	12,015
May 19, 2026	48.75	49.30	48.73	48.96	48.71	0.74%	5,596
May 18, 2026	49.74	49.80	48.60	48.60	48.35	-1.60%	5,264
May 15, 2026	50.99	50.99	49.14	49.39	49.13	-3.44%	13,994
May 14, 2026	49.29	51.20	49.09	51.15	50.88	4.97%	12,580
May 13, 2026	48.50	49.29	48.50	48.73	48.48	-1.20%	18,547
May 12, 2026	49.87	50.90	49.32	49.32	49.06	-1.38%	12,644
May 11, 2026	50.16	50.65	49.75	50.01	49.75	-0.71%	8,250
May 8, 2026	52.15	52.15	50.37	50.37	50.11	-3.34%	10,742
May 7, 2026	49.81	52.70	49.49	52.11	51.84	2.70%	18,312
May 6, 2026	50.25	51.47	50.25	50.74	50.48	3.32%	20,758
May 5, 2026	47.73	50.03	47.73	49.11	48.86	2.29%	6,285
May 4, 2026	47.53	49.57	47.51	48.01	47.76	-0.08%	11,887
May 1, 2026	48.18	48.34	47.90	48.05	47.80	-0.27%	4,128
Apr 30, 2026	48.30	48.35	47.85	48.18	47.93	-1.41%	9,490
Apr 29, 2026	49.37	49.37	47.74	48.87	48.62	-1.87%	5,849