NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	33.59	34.68	33.10	33.99	33.99	2.13%	24,192
Nov 5, 2026	36.00	36.31	32.65	33.28	33.28	-1.77%	33,289
Nov 4, 2026	34.74	35.03	33.67	33.88	33.88	-2.00%	35,139
Nov 3, 2026	34.22	35.34	34.22	34.57	34.57	0.32%	15,749
Nov 2, 2026	35.32	35.51	34.40	34.46	34.46	-1.66%	16,834
Oct 30, 2026	35.49	35.80	34.93	35.04	35.04	-1.93%	31,333
Oct 29, 2026	35.41	35.76	34.97	35.73	35.73	2.06%	24,939
Oct 28, 2026	35.04	35.14	34.13	35.01	35.01	0.63%	19,517
Oct 27, 2026	34.39	34.83	33.76	34.79	34.79	1.96%	40,384
Oct 26, 2026	34.25	34.87	34.10	34.12	34.12	-1.16%	25,516
Oct 23, 2026	33.31	35.57	33.31	34.52	34.52	3.17%	37,889
Oct 22, 2026	32.90	33.67	32.90	33.46	33.46	1.95%	20,615
Oct 21, 2026	32.75	32.87	32.46	32.82	32.82	1.08%	20,121
Oct 20, 2026	32.98	33.68	32.32	32.47	32.47	-0.52%	15,794
Oct 19, 2026	34.45	34.45	32.64	32.64	32.64	-4.78%	15,589
Oct 16, 2026	33.95	34.58	33.95	34.28	34.28	1.96%	34,403
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