NACCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	50.25	51.47	50.25	50.74	50.74	3.32%	20,698
May 5, 2026	47.73	50.03	47.73	49.11	49.11	2.29%	6,268
May 4, 2026	47.53	49.57	47.51	48.01	48.01	-0.08%	11,887
May 1, 2026	48.18	48.34	47.90	48.05	48.05	-0.27%	4,128
Apr 30, 2026	48.30	48.35	47.85	48.18	48.18	-1.41%	9,488
Apr 29, 2026	49.37	49.37	47.74	48.87	48.87	-1.87%	5,849
Apr 28, 2026	50.03	50.62	48.55	49.80	49.80	-0.42%	8,951
Apr 27, 2026	51.19	51.19	49.86	50.01	50.01	-0.69%	9,423
Apr 24, 2026	47.63	50.84	47.63	50.36	50.36	4.50%	8,390
Apr 23, 2026	47.48	48.21	47.48	48.19	48.19	0.71%	5,194
Apr 22, 2026	47.16	48.49	47.16	47.85	47.85	1.16%	5,940
Apr 21, 2026	47.99	48.50	47.30	47.30	47.30	-2.51%	5,422
Apr 20, 2026	49.23	49.81	48.52	48.52	48.52	-0.29%	7,944
Apr 17, 2026	48.00	49.51	48.00	48.66	48.66	1.97%	8,776
Apr 16, 2026	48.60	48.90	46.98	47.72	47.72	-1.81%	13,883
Apr 15, 2026	49.03	49.70	47.00	48.60	48.60	-1.64%	20,983
Apr 14, 2026	50.80	51.35	49.41	49.41	49.41	-2.56%	17,232
Apr 13, 2026	51.95	52.20	50.71	50.71	50.71	-1.03%	7,102
Apr 10, 2026	51.26	51.45	50.89	51.24	51.24	-1.08%	4,998
Apr 9, 2026	51.43	52.22	51.20	51.80	51.80	1.75%	9,784
Apr 8, 2026	51.25	51.40	50.25	50.91	50.91	0.02%	9,876
Apr 7, 2026	50.96	51.04	50.75	50.90	50.90	-0.27%	7,380
Apr 6, 2026	50.57	51.52	50.43	51.04	51.04	0.08%	5,059
Apr 2, 2026	50.97	51.56	50.42	51.00	51.00	0.55%	7,390
Apr 1, 2026	52.12	52.12	50.53	50.72	50.72	-2.41%	8,768
Mar 31, 2026	51.63	52.25	51.49	51.97	51.97	0.25%	8,257
Mar 30, 2026	52.25	57.48	51.50	51.84	51.84	1.05%	12,976
Mar 27, 2026	49.93	51.83	48.99	51.30	51.30	1.16%	16,099
Mar 26, 2026	51.09	51.77	49.69	50.71	50.71	-1.11%	21,794
Mar 25, 2026	53.51	53.51	51.28	51.28	51.28	-2.47%	7,249
Mar 24, 2026	51.91	53.08	51.03	52.58	52.58	2.64%	17,521
Mar 23, 2026	49.88	51.31	49.73	51.23	51.23	5.41%	8,565
Mar 20, 2026	50.63	50.63	48.36	48.60	48.60	-3.71%	22,006
Mar 19, 2026	49.42	50.88	49.06	50.47	50.47	1.96%	7,679
Mar 18, 2026	51.39	51.39	48.62	49.50	49.50	-3.19%	12,096
Mar 17, 2026	52.17	52.17	50.24	51.13	51.13	-1.62%	13,073
Mar 16, 2026	52.35	52.35	51.39	51.97	51.97	1.03%	8,511
Mar 13, 2026	54.25	54.40	51.03	51.44	51.44	-5.18%	23,639
Mar 12, 2026	50.88	54.50	50.88	54.25	54.25	5.75%	26,506
Mar 11, 2026	50.49	51.61	50.08	51.30	51.30	2.29%	11,673
Mar 10, 2026	51.16	51.83	50.01	50.15	50.15	-2.15%	15,965
Mar 9, 2026	48.01	51.68	47.49	51.25	51.25	4.78%	26,424
Mar 6, 2026	49.84	51.00	47.27	48.91	48.91	-3.49%	23,154
Mar 5, 2026	54.71	55.61	48.63	50.68	50.68	-12.94%	45,762
Mar 4, 2026	57.43	59.42	57.05	58.21	58.21	2.48%	25,157
Mar 3, 2026	58.65	59.28	56.69	56.80	56.80	-3.47%	9,676
Mar 2, 2026	56.50	59.36	56.50	58.84	58.84	2.54%	6,960
Feb 27, 2026	57.00	58.52	57.00	57.38	57.13	1.81%	10,086
Feb 26, 2026	58.91	59.01	56.36	56.36	56.11	-4.46%	12,604
Feb 25, 2026	56.01	58.99	56.01	58.99	58.73	5.06%	8,525