NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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