NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	46.93	47.73	46.93	47.21	46.92	-1.13%	11,400
Aug 4, 2026	47.54	47.75	47.54	47.75	47.46	-0.75%	6,205
Aug 3, 2026	47.65	48.55	47.30	48.11	47.82	1.50%	9,576
Jul 31, 2026	46.51	47.62	46.51	47.40	47.11	0.47%	13,108
Jul 30, 2026	47.60	47.60	46.71	47.18	46.89	-0.90%	4,002
Jul 29, 2026	48.10	48.10	47.28	47.61	47.32	0.08%	8,226
Jul 28, 2026	47.18	47.98	47.10	47.57	47.28	1.65%	7,623
Jul 27, 2026	47.45	48.40	46.80	46.80	46.51	-0.02%	7,224
Jul 24, 2026	47.00	48.01	46.50	46.81	46.52	-0.91%	10,727
Jul 23, 2026	46.31	47.91	46.20	47.24	46.95	1.20%	14,039
Jul 22, 2026	46.25	46.83	46.25	46.68	46.40	-1.00%	14,017
Jul 21, 2026	46.33	47.90	46.33	47.15	46.86	1.49%	9,521
Jul 20, 2026	48.50	48.68	46.36	46.46	46.18	-3.15%	16,334
Jul 17, 2026	48.52	48.70	47.10	47.97	47.68	-1.68%	10,616
Jul 16, 2026	49.15	49.90	48.79	48.79	48.49	0.49%	10,471
Jul 15, 2026	48.36	49.20	48.10	48.55	48.25	2.15%	17,029
Jul 14, 2026	46.25	47.62	46.25	47.53	47.24	1.95%	8,944
Jul 13, 2026	46.87	48.46	46.45	46.62	46.34	-1.50%	10,588
Jul 10, 2026	46.34	48.41	46.34	47.33	47.04	-0.36%	11,494
Jul 9, 2026	46.21	47.78	46.21	47.50	47.21	1.11%	8,592
Jul 8, 2026	47.30	47.33	46.26	46.98	46.69	-0.76%	25,755
Jul 7, 2026	48.10	48.22	47.17	47.34	47.05	-1.97%	15,217
Jul 6, 2026	47.50	48.43	46.90	48.29	48.00	-0.23%	20,483